New Mountain Finance Corp... (NMFC)
NASDAQ: NMFC
· Real-Time Price · USD
9.34
-0.27 (-2.81%)
At close: Oct 03, 2025, 3:59 PM
9.33
-0.11%
After-hours: Oct 03, 2025, 07:55 PM EDT
NMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.61 | 9.67 | 9.33 | 9.34 | 9.34 | -2.81% | 965,091 |
| Oct 2, 2025 | 9.53 | 9.64 | 9.50 | 9.61 | 9.61 | 1.37% | 1,316,600 |
| Oct 1, 2025 | 9.61 | 9.61 | 9.46 | 9.48 | 9.48 | -1.66% | 1,180,011 |
| Sep 30, 2025 | 9.65 | 9.81 | 9.58 | 9.64 | 9.64 | -0.10% | 1,531,445 |
| Sep 29, 2025 | 9.75 | 9.79 | 9.64 | 9.65 | 9.65 | -0.72% | 1,138,713 |
| Sep 26, 2025 | 9.81 | 9.87 | 9.71 | 9.72 | 9.72 | -0.72% | 626,006 |
| Sep 25, 2025 | 9.65 | 9.83 | 9.65 | 9.79 | 9.79 | 1.14% | 813,200 |
| Sep 24, 2025 | 9.70 | 9.77 | 9.63 | 9.68 | 9.68 | 0.10% | 764,500 |
| Sep 23, 2025 | 9.82 | 9.91 | 9.66 | 9.67 | 9.67 | -1.53% | 665,000 |
| Sep 22, 2025 | 9.89 | 9.93 | 9.77 | 9.82 | 9.82 | -0.91% | 931,500 |
| Sep 19, 2025 | 9.98 | 9.98 | 9.87 | 9.91 | 9.91 | 0.71% | 1,195,525 |
| Sep 18, 2025 | 9.72 | 9.87 | 9.72 | 9.84 | 9.84 | 1.55% | 772,020 |
| Sep 17, 2025 | 9.89 | 9.94 | 9.67 | 9.69 | 9.69 | -0.92% | 1,011,500 |
| Sep 16, 2025 | 9.59 | 9.83 | 9.59 | 9.78 | 9.78 | -1.41% | 1,006,665 |
| Sep 15, 2025 | 10.22 | 10.26 | 9.91 | 9.92 | 9.60 | -5.25% | 2,149,000 |
| Sep 12, 2025 | 10.48 | 10.54 | 10.43 | 10.47 | 10.13 | -0.38% | 418,663 |
| Sep 11, 2025 | 10.50 | 10.54 | 10.43 | 10.51 | 10.17 | 0.38% | 434,247 |
| Sep 10, 2025 | 10.50 | 10.56 | 10.42 | 10.47 | 10.13 | -0.29% | 325,927 |
| Sep 9, 2025 | 10.53 | 10.59 | 10.48 | 10.50 | 10.16 | -0.57% | 363,125 |
| Sep 8, 2025 | 10.62 | 10.67 | 10.52 | 10.56 | 10.22 | -0.56% | 308,547 |
Page 1 of 136