New Mountain Finance Corp...

AI Score

XX

Unlock

10.96
-0.13 (-1.17%)
At close: Apr 02, 2025, 3:59 PM
10.70
-2.33%
After-hours: Apr 02, 2025, 06:36 PM EDT

New Mountain Finance Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 11.03 11.18 11.00 11.09 0.06 0.54% 469,166
Mar 31, 2025 11.07 11.13 10.97 11.03 -0.04 -0.36% 689,500
Mar 28, 2025 11.13 11.20 11.01 11.07 -0.03 -0.27% 505,700
Mar 27, 2025 11.13 11.17 11.04 11.10 -0.02 -0.18% 369,900
Mar 26, 2025 11.11 11.17 11.05 11.12 0.03 0.27% 396,113
Mar 25, 2025 11.07 11.14 11.03 11.09 0.05 0.45% 282,505
Mar 24, 2025 11.00 11.07 11.00 11.04 0.04 0.36% 321,264
Mar 21, 2025 11.03 11.09 10.99 11.00 -0.08 -0.72% 711,500
Mar 20, 2025 11.06 11.14 11.04 11.08 -0.02 -0.18% 400,500
Mar 19, 2025 11.05 11.15 11.01 11.10 0.07 0.63% 405,145
Mar 18, 2025 10.96 11.03 10.93 11.03 0.09 0.82% 339,400
Mar 17, 2025 10.80 10.98 10.80 10.94 -0.22 -1.97% 555,006
Mar 14, 2025 11.05 11.20 11.05 11.16 0.17 1.55% 832,500
Mar 13, 2025 11.15 11.23 10.98 10.99 -0.14 -1.26% 659,575
Mar 12, 2025 11.16 11.22 11.02 11.13 0.01 0.09% 1,519,700
Mar 11, 2025 11.37 11.37 10.93 11.12 -0.20 -1.77% 1,029,833
Mar 10, 2025 11.30 11.46 11.21 11.32 -0.06 -0.53% 1,061,952
Mar 7, 2025 11.30 11.42 11.26 11.38 0.12 1.07% 412,211
Mar 6, 2025 11.32 11.35 11.22 11.26 -0.05 -0.44% 385,308
Mar 5, 2025 11.40 11.41 11.25 11.31 -0.07 -0.62% 420,909
Mar 4, 2025 11.51 11.52 11.33 11.38 -0.24 -2.07% 536,201
Mar 3, 2025 11.71 11.81 11.53 11.62 -0.03 -0.26% 617,823
Feb 28, 2025 11.52 11.67 11.51 11.65 0.15 1.30% 430,100
Feb 27, 2025 11.48 11.76 11.21 11.50 -0.25 -2.13% 683,600
Feb 26, 2025 12.01 12.01 11.75 11.75 -0.21 -1.76% 421,600
Feb 25, 2025 11.95 12.02 11.89 11.96 0.02 0.17% 644,000
Feb 24, 2025 12.00 12.02 11.85 11.94 -0.04 -0.33% 311,004
Feb 21, 2025 12.02 12.05 11.92 11.98 0.01 0.08% 247,300
Feb 20, 2025 12.04 12.04 11.89 11.97 -0.05 -0.42% 474,072
Feb 19, 2025 11.81 12.02 11.81 12.02 0.16 1.35% 265,101
Feb 18, 2025 11.85 11.90 11.80 11.86 -0.07 -0.59% 598,921
Feb 14, 2025 11.89 11.95 11.85 11.93 0.05 0.42% 228,124
Feb 13, 2025 11.84 11.89 11.80 11.88 0.05 0.42% 296,032
Feb 12, 2025 11.72 11.84 11.72 11.83 0.04 0.34% 281,524
Feb 11, 2025 11.70 11.80 11.68 11.79 0.08 0.68% 288,801
Feb 10, 2025 11.62 11.71 11.55 11.71 0.10 0.86% 271,600
Feb 7, 2025 11.61 11.64 11.55 11.61 0.04 0.35% 238,222
Feb 6, 2025 11.63 11.69 11.55 11.57 -0.08 -0.69% 299,440
Feb 5, 2025 11.60 11.71 11.56 11.65 0.03 0.26% 367,833
Feb 4, 2025 11.77 11.77 11.56 11.62 -0.08 -0.68% 268,500
Feb 3, 2025 11.64 11.73 11.60 11.70 -0.02 -0.17% 345,605
Jan 31, 2025 11.61 11.74 11.57 11.72 0.14 1.21% 447,600
Jan 30, 2025 11.57 11.62 11.52 11.58 0.09 0.78% 299,100
Jan 29, 2025 11.53 11.60 11.45 11.49 -0.06 -0.52% 338,746
Jan 28, 2025 11.54 11.59 11.49 11.55 0.03 0.26% 260,500
Jan 27, 2025 11.52 11.55 11.45 11.52 -0.02 -0.17% 303,200
Jan 24, 2025 11.45 11.55 11.45 11.54 0.09 0.79% 305,400
Jan 23, 2025 11.44 11.47 11.40 11.45 0.03 0.26% 294,500
Jan 22, 2025 11.41 11.50 11.38 11.42 0.04 0.35% 338,828
Jan 21, 2025 11.31 11.41 11.28 11.38 0.11 0.98% 296,300