New Mountain Finance Corporation (NMFC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NMFC Historical Return
If you invested $1000 in New Mountain Finance Corporation (NMFC) 10 years ago, it would be worth $1,344.76 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $808.48, while $1000 invested 1 year ago would be worth $749.44. This corresponds to total returns of 34.48%, -19.15%, -25.06%, respectively, with annualized returns of 3.01%, -4.16%, -25.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NMFC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.83 | 6.77 | 6.77 | 6.85 | 6.72 | 569,656 |
| November 10, 2026 | 6.88 | 6.84 | 6.84 | 6.89 | 6.78 | 617,427 |
| November 09, 2026 | 6.91 | 6.88 | 6.88 | 6.97 | 6.83 | 629,838 |
| November 06, 2026 | 6.93 | 6.91 | 6.91 | 7.05 | 6.89 | 704,278 |
| November 05, 2026 | 7.15 | 7 | 7 | 7.2 | 6.83 | 1.04M |
| November 04, 2026 | 7.04 | 7.1 | 7.1 | 7.19 | 7.01 | 715,055 |
| November 03, 2026 | 7.1 | 7.01 | 7.01 | 7.18 | 7 | 1.49M |
| November 02, 2026 | 7.04 | 7.11 | 7.11 | 7.16 | 7.04 | 884,546 |
| October 30, 2026 | 7.05 | 7.03 | 7.03 | 7.08 | 6.94 | 597,548 |
| October 29, 2026 | 6.95 | 7.04 | 7.04 | 7.04 | 6.93 | 769,110 |
| October 28, 2026 | 6.83 | 6.91 | 6.91 | 6.92 | 6.83 | 522,525 |
| October 27, 2026 | 6.76 | 6.86 | 6.86 | 6.9 | 6.73 | 778,134 |
| October 26, 2026 | 6.64 | 6.61 | 6.61 | 6.69 | 6.6 | 394,624 |
| October 23, 2026 | 6.65 | 6.67 | 6.67 | 6.71 | 6.6 | 541,159 |
| October 22, 2026 | 6.51 | 6.72 | 6.72 | 6.74 | 6.51 | 447,361 |
| October 21, 2026 | 6.57 | 6.51 | 6.51 | 6.63 | 6.48 | 580,517 |
| October 20, 2026 | 6.6 | 6.57 | 6.57 | 6.67 | 6.52 | 689,052 |
| October 19, 2026 | 6.67 | 6.61 | 6.61 | 6.7 | 6.56 | 820,908 |
| October 16, 2026 | 6.86 | 6.74 | 6.74 | 6.86 | 6.69 | 433,451 |
| October 15, 2026 | 6.61 | 6.9 | 6.9 | 6.91 | 6.61 | 1.68M |
| October 14, 2026 | 6.68 | 6.61 | 6.61 | 6.71 | 6.6 | 604,620 |
| October 13, 2026 | 6.77 | 6.71 | 6.71 | 6.79 | 6.63 | 666,043 |
| October 12, 2026 | 6.73 | 6.74 | 6.74 | 6.79 | 6.67 | 513,270 |
| October 09, 2026 | 6.81 | 6.73 | 6.73 | 6.82 | 6.73 | 409,834 |
| October 08, 2026 | 6.74 | 6.81 | 6.81 | 6.84 | 6.72 | 472,199 |
| October 07, 2026 | 6.81 | 6.74 | 6.74 | 6.81 | 6.69 | 527,269 |
| October 06, 2026 | 6.88 | 6.84 | 6.84 | 6.9 | 6.79 | 620,932 |
| October 05, 2026 | 6.94 | 6.85 | 6.85 | 7.02 | 6.83 | 732,828 |
| October 02, 2026 | 7.03 | 6.94 | 6.94 | 7.06 | 6.85 | 947,837 |
| October 01, 2026 | 6.91 | 7.03 | 7.03 | 7.05 | 6.85 | 869,911 |
| September 30, 2026 | 7.04 | 6.92 | 6.92 | 7.07 | 6.92 | 929,653 |
| September 29, 2026 | 7 | 7.02 | 7.02 | 7.13 | 6.97 | 573,211 |
| September 28, 2026 | 6.95 | 6.97 | 6.97 | 7 | 6.88 | 350,980 |
| September 25, 2026 | 6.99 | 6.98 | 6.98 | 7.05 | 6.93 | 358,520 |
| September 24, 2026 | 7.06 | 7.01 | 7.01 | 7.08 | 6.95 | 456,228 |
| September 23, 2026 | 7.1 | 7.06 | 7.06 | 7.13 | 6.99 | 333,818 |
| September 22, 2026 | 7.13 | 7.1 | 7.1 | 7.17 | 7.07 | 397,535 |
| September 21, 2026 | 7.03 | 7.11 | 7.11 | 7.15 | 7.03 | 658,597 |
| September 18, 2026 | 7.13 | 6.99 | 6.99 | 7.13 | 6.96 | 745,818 |
| September 17, 2026 | 7.03 | 7.13 | 7.13 | 7.24 | 7.03 | 668,795 |
| September 16, 2026 | 6.93 | 6.99 | 6.99 | 7.02 | 6.89 | 602,065 |
| September 15, 2026 | 7.25 | 7.22 | 7.22 | 7.26 | 7.2 | 368,303 |
| September 11, 2026 | 7.26 | 7.24 | 7.24 | 7.3 | 7.19 | 362,408 |
| September 10, 2026 | 7.27 | 7.23 | 7.23 | 7.28 | 7.2 | 495,982 |
| September 09, 2026 | 7.31 | 7.3 | 7.3 | 7.36 | 7.2 | 753,256 |
| September 08, 2026 | 7.44 | 7.36 | 7.36 | 7.49 | 7.34 | 446,408 |
| September 04, 2026 | 7.44 | 7.48 | 7.48 | 7.56 | 7.4 | 227,929 |
| September 03, 2026 | 7.49 | 7.47 | 7.47 | 7.52 | 7.37 | 422,860 |
| September 02, 2026 | 7.5 | 7.45 | 7.45 | 7.53 | 7.44 | 361,122 |
| September 01, 2026 | 7.61 | 7.48 | 7.48 | 7.66 | 7.46 | 631,153 |
| August 31, 2026 | 7.55 | 7.63 | 7.63 | 7.73 | 7.55 | 433,517 |
| August 28, 2026 | 7.64 | 7.54 | 7.54 | 7.66 | 7.53 | 387,214 |
| August 27, 2026 | 7.53 | 7.62 | 7.62 | 7.65 | 7.53 | 393,052 |
| August 26, 2026 | 7.61 | 7.57 | 7.57 | 7.63 | 7.55 | 182,064 |
| August 25, 2026 | 7.63 | 7.61 | 7.61 | 7.65 | 7.56 | 231,617 |
| August 24, 2026 | 7.59 | 7.64 | 7.64 | 7.65 | 7.55 | 376,634 |
| August 21, 2026 | 7.58 | 7.56 | 7.56 | 7.61 | 7.49 | 372,481 |
| August 20, 2026 | 7.59 | 7.55 | 7.55 | 7.62 | 7.46 | 299,532 |
| August 19, 2026 | 7.47 | 7.59 | 7.59 | 7.6 | 7.47 | 399,726 |
| August 18, 2026 | 7.52 | 7.45 | 7.45 | 7.52 | 7.45 | 213,676 |
AD
