New Mountain Finance Corp... (NMFC)
NASDAQ: NMFC
· Real-Time Price · USD
10.35
-0.01 (-0.10%)
At close: Aug 15, 2025, 12:08 PM
NMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.47 | 10.48 | 10.35 | 10.36 | 10.36 | -1.43% | 541,689 |
| Aug 13, 2025 | 10.41 | 10.51 | 10.38 | 10.51 | 10.51 | 1.45% | 273,428 |
| Aug 12, 2025 | 10.30 | 10.42 | 10.30 | 10.36 | 10.36 | 1.27% | 454,633 |
| Aug 11, 2025 | 10.17 | 10.30 | 10.16 | 10.23 | 10.23 | -0.20% | 651,400 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.21 | 10.25 | 10.25 | 0.49% | 614,415 |
| Aug 7, 2025 | 10.05 | 10.22 | 10.00 | 10.20 | 10.20 | 1.49% | 643,279 |
| Aug 6, 2025 | 10.08 | 10.16 | 9.97 | 10.05 | 10.05 | -1.28% | 801,599 |
| Aug 5, 2025 | 10.25 | 10.25 | 9.63 | 10.18 | 10.18 | -1.45% | 697,814 |
| Aug 4, 2025 | 10.36 | 10.45 | 10.29 | 10.33 | 10.33 | -0.86% | 363,919 |
| Aug 1, 2025 | 10.47 | 10.53 | 10.33 | 10.42 | 10.42 | -0.95% | 536,500 |
| Jul 31, 2025 | 10.54 | 10.62 | 10.47 | 10.52 | 10.52 | -0.19% | 421,962 |
| Jul 30, 2025 | 10.59 | 10.67 | 10.49 | 10.54 | 10.54 | -0.38% | 377,605 |
| Jul 29, 2025 | 10.55 | 10.62 | 10.46 | 10.58 | 10.58 | 0.28% | 355,746 |
| Jul 28, 2025 | 10.60 | 10.61 | 10.51 | 10.55 | 10.55 | -0.38% | 479,200 |
| Jul 25, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | 10.59 | -0.38% | 189,148 |
| Jul 24, 2025 | 10.75 | 10.78 | 10.61 | 10.63 | 10.63 | -1.02% | 296,430 |
| Jul 23, 2025 | 10.63 | 10.77 | 10.63 | 10.74 | 10.74 | 1.13% | 222,600 |
| Jul 22, 2025 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 0.38% | 154,400 |
| Jul 21, 2025 | 10.72 | 10.76 | 10.56 | 10.58 | 10.58 | -1.12% | 321,440 |
| Jul 18, 2025 | 10.84 | 10.88 | 10.68 | 10.70 | 10.70 | -1.11% | 301,300 |