NASDAQ : NMFC
New Mountain Finance Corporation — Price history
Financials · Asset Management · United States
Last price 7.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 664.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Mountain Finance Corporation (NMFC) closed at 7.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.05 | 7.08 | 6.94 | 7.03 | 597,550 | -0.14% |
| 2026-10-29 | 6.95 | 7.04 | 6.93 | 7.04 | 769,111 | +1.88% |
| 2026-10-28 | 6.83 | 6.92 | 6.83 | 6.91 | 522,526 | +0.73% |
| 2026-10-27 | 6.76 | 6.9 | 6.725 | 6.86 | 778,212 | +3.78% |
| 2026-10-26 | 6.64 | 6.69 | 6.595 | 6.61 | 394,636 | -0.90% |
| 2026-10-23 | 6.65 | 6.71 | 6.6 | 6.67 | 541,996 | -0.74% |
| 2026-10-22 | 6.51 | 6.735 | 6.51 | 6.72 | 447,365 | +3.23% |
| 2026-10-21 | 6.57 | 6.63 | 6.475 | 6.51 | 580,540 | -0.91% |
| 2026-10-20 | 6.6 | 6.67 | 6.515 | 6.57 | 689,057 | -0.61% |
| 2026-10-19 | 6.67 | 6.7 | 6.555 | 6.61 | 820,911 | -1.93% |
| 2026-10-16 | 6.86 | 6.86 | 6.69 | 6.74 | 433,454 | -2.25% |
| 2026-10-15 | 6.61 | 6.91 | 6.61 | 6.895 | 1,683,809 | +4.31% |
| 2026-10-14 | 6.68 | 6.71 | 6.6 | 6.61 | 604,623 | -1.49% |
| 2026-10-13 | 6.77 | 6.79 | 6.63 | 6.71 | 666,060 | -0.45% |
| 2026-10-12 | 6.73 | 6.79 | 6.67 | 6.74 | 513,271 | +0.15% |
| 2026-10-09 | 6.81 | 6.815 | 6.73 | 6.73 | 409,884 | -1.17% |
| 2026-10-08 | 6.74 | 6.84 | 6.715 | 6.81 | 472,301 | +1.04% |
| 2026-10-07 | 6.81 | 6.81 | 6.692 | 6.74 | 529,529 | -1.46% |
| 2026-10-06 | 6.88 | 6.9 | 6.79 | 6.84 | 620,935 | -0.15% |
| 2026-10-05 | 6.94 | 7.02 | 6.825 | 6.85 | 732,836 | -1.30% |
| 2026-10-02 | 7.03 | 7.06 | 6.85 | 6.94 | 947,840 | -1.28% |
| 2026-10-01 | 6.91 | 7.05 | 6.85 | 7.03 | 869,915 | +1.59% |
| 2026-09-30 | 7.04 | 7.07 | 6.92 | 6.92 | 929,655 | -1.35% |
| 2026-09-29 | 7 | 7.13 | 6.965 | 7.015 | 573,214 | +0.65% |
| 2026-09-28 | 6.95 | 6.995 | 6.88 | 6.97 | 350,983 | -0.14% |
| 2026-09-25 | 6.99 | 7.05 | 6.932 | 6.98 | 358,522 | -0.43% |
| 2026-09-24 | 7.06 | 7.075 | 6.95 | 7.01 | 456,230 | -0.71% |
| 2026-09-23 | 7.1 | 7.13 | 6.99 | 7.06 | 333,820 | -0.56% |
| 2026-09-22 | 7.13 | 7.17 | 7.07 | 7.1 | 397,538 | -0.14% |
| 2026-09-21 | 7.02 | 7.14 | 7.01 | 7.11 | 658,598 | +1.72% |
| 2026-09-18 | 7.13 | 7.13 | 6.96 | 6.99 | 745,820 | -1.96% |
| 2026-09-17 | 7.03 | 7.235 | 7.03 | 7.13 | 668,796 | +2.00% |
| 2026-09-16 | 6.93 | 7.018 | 6.89 | 6.99 | 602,079 | +0.29% |
| 2026-09-15 | 7.25 | 7.26 | 7.2 | 7.22 | 369,612 | -0.41% |
| 2026-09-14 | 7.28 | 7.305 | 7.225 | 7.25 | 305,978 | +0.14% |
| 2026-09-11 | 7.26 | 7.3 | 7.19 | 7.24 | 362,411 | +0.14% |
| 2026-09-10 | 7.27 | 7.28 | 7.2 | 7.23 | 495,997 | -0.96% |
| 2026-09-09 | 7.31 | 7.36 | 7.2 | 7.3 | 753,259 | -0.82% |
| 2026-09-08 | 7.44 | 7.49 | 7.335 | 7.36 | 446,411 | -1.60% |
| 2026-09-04 | 7.44 | 7.56 | 7.4 | 7.48 | 227,931 | +0.13% |
| 2026-09-03 | 7.49 | 7.52 | 7.37 | 7.47 | 422,863 | +0.27% |
| 2026-09-02 | 7.5 | 7.525 | 7.44 | 7.45 | 361,225 | -0.40% |
| 2026-09-01 | 7.61 | 7.66 | 7.46 | 7.48 | 634,902 | -1.97% |
| 2026-08-31 | 7.55 | 7.73 | 7.55 | 7.63 | 433,637 | +1.19% |
| 2026-08-28 | 7.64 | 7.66 | 7.53 | 7.54 | 387,215 | -1.05% |
| 2026-08-27 | 7.53 | 7.65 | 7.525 | 7.62 | 393,063 | +0.66% |
| 2026-08-26 | 7.61 | 7.625 | 7.545 | 7.57 | 182,064 | -0.53% |
| 2026-08-25 | 7.63 | 7.65 | 7.56 | 7.61 | 231,618 | -0.39% |
| 2026-08-24 | 7.59 | 7.65 | 7.55 | 7.64 | 376,635 | +1.06% |
| 2026-08-21 | 7.58 | 7.61 | 7.49 | 7.56 | 372,481 | +0.13% |
| 2026-08-20 | 7.59 | 7.615 | 7.463 | 7.55 | 299,542 | -0.53% |
| 2026-08-19 | 7.47 | 7.6 | 7.47 | 7.59 | 399,735 | +1.88% |
| 2026-08-18 | 7.52 | 7.52 | 7.45 | 7.45 | 213,677 | -0.27% |
| 2026-08-17 | 7.7 | 7.74 | 7.465 | 7.47 | 328,262 | -3.36% |
| 2026-08-14 | 7.82 | 7.83 | 7.65 | 7.73 | 832,951 | -0.77% |
| 2026-08-13 | 7.74 | 7.88 | 7.74 | 7.79 | 472,581 | +1.04% |
| 2026-08-12 | 7.73 | 7.78 | 7.625 | 7.71 | 343,689 | -0.26% |
| 2026-08-11 | 7.68 | 7.8 | 7.62 | 7.73 | 455,618 | +0.52% |
| 2026-08-10 | 7.75 | 7.75 | 7.615 | 7.69 | 608,757 | -0.77% |
| 2026-08-07 | 7.65 | 7.82 | 7.63 | 7.75 | 668,571 | +1.31% |
| 2026-08-06 | 7.35 | 7.72 | 7.32 | 7.65 | 636,261 | +4.08% |
| 2026-08-05 | 7.45 | 7.45 | 7.26 | 7.35 | 671,513 | -1.74% |
| 2026-08-04 | 7.33 | 7.535 | 7.13 | 7.48 | 1,211,079 | +3.46% |
| 2026-08-03 | 6.97 | 7.26 | 6.944 | 7.23 | 779,854 | +4.93% |
| 2026-07-31 | 6.92 | 6.997 | 6.84 | 6.89 | 616,564 | -0.29% |
| 2026-07-30 | 6.91 | 6.965 | 6.82 | 6.91 | 853,923 | -0.14% |
| 2026-07-29 | 7.08 | 7.09 | 6.9 | 6.92 | 362,574 | -2.12% |
| 2026-07-28 | 6.93 | 7.105 | 6.89 | 7.07 | 543,074 | +2.91% |
| 2026-07-27 | 6.89 | 6.925 | 6.845 | 6.87 | 278,463 | +0.44% |
| 2026-07-24 | 6.85 | 6.92 | 6.74 | 6.84 | 522,993 | +0.29% |
| 2026-07-23 | 6.93 | 6.93 | 6.73 | 6.82 | 552,705 | -1.45% |
| 2026-07-22 | 7.04 | 7.08 | 6.92 | 6.92 | 350,354 | -1.42% |
| 2026-07-21 | 6.99 | 7.08 | 6.98 | 7.02 | 361,928 | +0.29% |
| 2026-07-20 | 7.08 | 7.08 | 6.93 | 7 | 718,058 | -1.55% |
| 2026-07-17 | 7.23 | 7.28 | 7.06 | 7.11 | 441,233 | -1.66% |
| 2026-07-16 | 7.11 | 7.245 | 7.05 | 7.23 | 413,997 | +1.69% |
| 2026-07-15 | 7.03 | 7.17 | 7.03 | 7.11 | 534,736 | +1.43% |
| 2026-07-14 | 7.02 | 7.09 | 6.96 | 7.01 | 638,855 | +0.29% |
| 2026-07-13 | 7.1 | 7.17 | 6.97 | 6.99 | 532,000 | -1.13% |
| 2026-07-10 | 6.91 | 7.17 | 6.91 | 7.07 | 817,261 | +2.91% |
| 2026-07-09 | 7.01 | 7.04 | 6.85 | 6.87 | 762,375 | -2.41% |
| 2026-07-08 | 7.05 | 7.07 | 6.973 | 7.04 | 548,240 | -0.14% |
| 2026-07-07 | 7.13 | 7.28 | 7.04 | 7.05 | 732,756 | -0.98% |
| 2026-07-06 | 7.15 | 7.22 | 7.09 | 7.12 | 563,686 | -0.42% |
| 2026-07-02 | 7.19 | 7.3 | 7.11 | 7.15 | 642,235 | -0.56% |
| 2026-07-01 | 7.18 | 7.31 | 7.162 | 7.19 | 877,209 | +0.28% |
| 2026-06-30 | 7.15 | 7.275 | 7.15 | 7.17 | 826,449 | +0.00% |
| 2026-06-29 | 7.09 | 7.2 | 7.04 | 7.17 | 675,055 | +2.14% |
| 2026-06-26 | 6.88 | 7.08 | 6.88 | 7.02 | 705,137 | +1.74% |
| 2026-06-25 | 6.99 | 7 | 6.8 | 6.9 | 1,219,680 | -0.72% |
| 2026-06-24 | 7.195 | 7.2 | 6.885 | 6.95 | 1,320,014 | -2.93% |
| 2026-06-23 | 7.01 | 7.18 | 7 | 7.16 | 1,273,993 | +1.27% |
| 2026-06-22 | 7.13 | 7.25 | 7.045 | 7.07 | 827,319 | -1.26% |
| 2026-06-18 | 7.3 | 7.35 | 7.1 | 7.16 | 1,356,527 | -2.05% |
| 2026-06-17 | 7.5 | 7.56 | 7.285 | 7.31 | 972,324 | -3.18% |
| 2026-06-16 | 7.53 | 7.679 | 7.495 | 7.55 | 693,432 | +0.27% |
| 2026-06-15 | 8.01 | 8.015 | 7.755 | 7.78 | 981,125 | -2.14% |
| 2026-06-12 | 7.87 | 8 | 7.865 | 7.95 | 429,177 | +0.76% |
| 2026-06-11 | 7.96 | 8.01 | 7.86 | 7.89 | 386,472 | -0.75% |
| 2026-06-10 | 7.92 | 8.09 | 7.905 | 7.95 | 467,981 | +0.76% |
| 2026-06-09 | 7.8 | 7.925 | 7.78 | 7.89 | 558,233 | +1.28% |
| 2026-06-08 | 7.85 | 7.895 | 7.75 | 7.79 | 375,104 | -0.51% |
| 2026-06-05 | 8 | 8.05 | 7.82 | 7.83 | 301,282 | -2.25% |
| 2026-06-04 | 7.85 | 8.03 | 7.85 | 8.01 | 313,805 | +2.30% |
| 2026-06-03 | 8.05 | 8.05 | 7.775 | 7.83 | 748,380 | -3.33% |
| 2026-06-02 | 8.04 | 8.145 | 8.04 | 8.1 | 374,070 | +0.00% |
| 2026-06-01 | 8.01 | 8.15 | 8.005 | 8.1 | 613,162 | +1.25% |
| 2026-05-29 | 8.01 | 8.135 | 7.99 | 8 | 427,692 | -0.12% |
| 2026-05-28 | 8.03 | 8.08 | 7.97 | 8.01 | 328,556 | -0.50% |
| 2026-05-27 | 7.97 | 8.08 | 7.97 | 8.05 | 290,574 | +0.75% |
| 2026-05-26 | 7.98 | 8.065 | 7.94 | 7.99 | 401,044 | +0.63% |
| 2026-05-22 | 8.05 | 8.077 | 7.92 | 7.94 | 508,113 | -1.00% |
| 2026-05-21 | 8.11 | 8.148 | 7.985 | 8.02 | 319,166 | -1.23% |
| 2026-05-20 | 7.93 | 8.16 | 7.87 | 8.12 | 1,019,361 | +2.14% |
| 2026-05-19 | 7.92 | 8.04 | 7.89 | 7.95 | 549,845 | +0.00% |
| 2026-05-18 | 8.05 | 8.125 | 7.95 | 7.95 | 422,726 | -1.73% |
| 2026-05-15 | 8.05 | 8.14 | 8.02 | 8.09 | 415,852 | +0.50% |
| 2026-05-14 | 8.08 | 8.145 | 8.05 | 8.05 | 426,854 | -0.37% |
| 2026-05-13 | 8.12 | 8.165 | 8.031 | 8.08 | 468,832 | -0.49% |
| 2026-05-12 | 8.09 | 8.14 | 7.995 | 8.12 | 464,644 | +0.62% |