New Mountain Finance Corporation - Common Stock (NMFC)
6.9200
-0.0950 (-1.35%)
NASDAQ · Last Trade: Oct 1st, 3:47 AM EDT
Historical Prices For New Mountain Finance Corporation - Common Stock (NMFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 7.04 | 7.07 | 6.92 | 6.92 | 929,654 | 6.92 |
| 9/29/2026 | 7.00 | 7.13 | 6.96 | 7.01 | 573,213 | 7.01 |
| 9/28/2026 | 6.95 | 7.00 | 6.88 | 6.97 | 350,980 | 6.97 |
| 9/25/2026 | 6.99 | 7.05 | 6.93 | 6.98 | 358,524 | 6.98 |
| 9/24/2026 | 7.06 | 7.08 | 6.95 | 7.01 | 456,229 | 7.01 |
| 9/23/2026 | 7.10 | 7.13 | 6.99 | 7.06 | 333,818 | 7.06 |
| 9/22/2026 | 7.13 | 7.17 | 7.07 | 7.10 | 397,535 | 7.10 |
| 9/21/2026 | 7.02 | 7.14 | 7.01 | 7.11 | 658,598 | 7.11 |
| 9/18/2026 | 7.13 | 7.13 | 6.96 | 6.99 | 745,821 | 6.99 |
| 9/17/2026 | 7.03 | 7.24 | 7.03 | 7.13 | 668,795 | 7.13 |
| 9/16/2026 | 6.93 | 7.02 | 6.89 | 6.99 | 602,076 | 6.99 |
| 9/15/2026 | 7.25 | 7.26 | 7.20 | 7.22 | 369,610 | 6.97 |
| 9/14/2026 | 7.28 | 7.30 | 7.22 | 7.25 | 305,977 | 7.00 |
| 9/11/2026 | 7.26 | 7.30 | 7.19 | 7.24 | 362,411 | 6.99 |
| 9/10/2026 | 7.27 | 7.28 | 7.20 | 7.23 | 495,995 | 6.98 |
| 9/09/2026 | 7.31 | 7.36 | 7.20 | 7.30 | 753,257 | 7.05 |
| 9/08/2026 | 7.44 | 7.49 | 7.33 | 7.36 | 446,408 | 7.11 |
| 9/04/2026 | 7.44 | 7.56 | 7.40 | 7.48 | 227,933 | 7.22 |
| 9/03/2026 | 7.49 | 7.52 | 7.37 | 7.47 | 422,861 | 7.21 |
| 9/02/2026 | 7.50 | 7.53 | 7.44 | 7.45 | 361,224 | 7.19 |
| 9/01/2026 | 7.61 | 7.66 | 7.46 | 7.48 | 634,903 | 7.22 |
| 8/31/2026 | 7.55 | 7.73 | 7.55 | 7.63 | 433,638 | 7.37 |
| 8/28/2026 | 7.64 | 7.66 | 7.53 | 7.54 | 387,217 | 7.28 |
| 8/27/2026 | 7.53 | 7.65 | 7.53 | 7.62 | 393,063 | 7.36 |
| 8/26/2026 | 7.61 | 7.63 | 7.54 | 7.57 | 182,064 | 7.31 |
| 8/25/2026 | 7.63 | 7.65 | 7.56 | 7.61 | 231,617 | 7.35 |
| 8/24/2026 | 7.59 | 7.65 | 7.55 | 7.64 | 376,635 | 7.38 |
| 8/21/2026 | 7.58 | 7.61 | 7.49 | 7.56 | 372,482 | 7.30 |
| 8/20/2026 | 7.59 | 7.62 | 7.46 | 7.55 | 299,541 | 7.29 |
| 8/19/2026 | 7.47 | 7.60 | 7.47 | 7.59 | 399,735 | 7.33 |
| 8/18/2026 | 7.52 | 7.52 | 7.45 | 7.45 | 213,677 | 7.19 |
| 8/17/2026 | 7.74 | 7.74 | 7.46 | 7.47 | 328,261 | 7.21 |
| 8/14/2026 | 7.82 | 7.83 | 7.65 | 7.73 | 832,952 | 7.46 |
| 8/13/2026 | 7.74 | 7.88 | 7.74 | 7.79 | 472,581 | 7.52 |
| 8/12/2026 | 7.73 | 7.78 | 7.63 | 7.71 | 343,689 | 7.44 |
| 8/11/2026 | 7.68 | 7.80 | 7.62 | 7.73 | 455,619 | 7.46 |
| 8/10/2026 | 7.75 | 7.75 | 7.62 | 7.69 | 608,756 | 7.42 |
| 8/07/2026 | 7.65 | 7.82 | 7.63 | 7.75 | 668,571 | 7.48 |
| 8/06/2026 | 7.35 | 7.72 | 7.32 | 7.65 | 636,262 | 7.39 |
| 8/05/2026 | 7.45 | 7.45 | 7.26 | 7.35 | 671,497 | 7.10 |
| 8/04/2026 | 7.33 | 7.54 | 7.13 | 7.48 | 1,211,080 | 7.22 |
| 8/03/2026 | 6.97 | 7.26 | 6.94 | 7.23 | 779,854 | 6.98 |
| 7/31/2026 | 6.92 | 7.00 | 6.84 | 6.89 | 616,565 | 6.65 |
| 7/30/2026 | 6.91 | 6.96 | 6.82 | 6.91 | 853,922 | 6.67 |
| 7/29/2026 | 7.08 | 7.09 | 6.90 | 6.92 | 362,554 | 6.68 |
| 7/28/2026 | 6.93 | 7.11 | 6.89 | 7.07 | 543,074 | 6.83 |
| 7/27/2026 | 6.89 | 6.92 | 6.84 | 6.87 | 278,462 | 6.63 |
| 7/24/2026 | 6.85 | 6.92 | 6.74 | 6.84 | 522,994 | 6.60 |
| 7/23/2026 | 6.93 | 6.93 | 6.73 | 6.82 | 552,706 | 6.58 |
| 7/22/2026 | 7.04 | 7.08 | 6.92 | 6.92 | 350,354 | 6.68 |
| 7/21/2026 | 6.99 | 7.08 | 6.98 | 7.02 | 361,928 | 6.78 |
| 7/20/2026 | 7.08 | 7.08 | 6.93 | 7.00 | 718,007 | 6.76 |
| 7/17/2026 | 7.23 | 7.28 | 7.06 | 7.11 | 441,233 | 6.86 |
| 7/16/2026 | 7.11 | 7.25 | 7.05 | 7.23 | 413,999 | 6.98 |
| 7/15/2026 | 7.03 | 7.17 | 7.03 | 7.11 | 534,737 | 6.86 |
| 7/14/2026 | 7.02 | 7.09 | 6.96 | 7.01 | 638,856 | 6.77 |
| 7/13/2026 | 7.10 | 7.17 | 6.97 | 6.99 | 532,001 | 6.75 |
| 7/10/2026 | 6.91 | 7.17 | 6.91 | 7.07 | 817,261 | 6.83 |
| 7/09/2026 | 7.01 | 7.04 | 6.85 | 6.87 | 762,376 | 6.63 |
| 7/08/2026 | 7.05 | 7.07 | 6.97 | 7.04 | 548,241 | 6.80 |
| 7/07/2026 | 7.13 | 7.28 | 7.04 | 7.05 | 732,757 | 6.81 |
| 7/06/2026 | 7.15 | 7.22 | 7.09 | 7.12 | 563,687 | 6.87 |
| 7/02/2026 | 7.19 | 7.30 | 7.11 | 7.15 | 642,235 | 6.90 |
| 7/01/2026 | 7.18 | 7.31 | 7.16 | 7.19 | 877,209 | 6.94 |