New Mountain Finance Corporation (NMFC) NASDAQ

10.56

-0.06(-0.56%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.6510.6210.6210.710.56242,086
September 04, 202510.610.6410.6410.6410.53293,732
September 03, 202510.5710.5410.5410.6210.52291,100
September 02, 202510.6110.5410.5410.6310.47352,500
August 29, 202510.5310.6610.6610.7110.52704,900
August 28, 202510.510.5410.5410.5510.43742,042
August 27, 202510.410.4610.4610.510.4189,646
August 26, 202510.3110.4210.4210.4310.31252,100
August 25, 202510.4210.3410.3410.4310.33475,323
August 22, 202510.3710.3910.3910.510.37413,300
August 21, 202510.3410.3710.3710.3910.3272,300
August 20, 202510.4310.3410.3410.4410.34376,900
August 19, 202510.410.410.410.4710.37348,000
August 18, 202510.2910.3910.3910.4310.29317,385
August 15, 202510.3710.310.310.4210.3428,000
August 14, 202510.4710.3610.3610.4810.35541,700
August 13, 202510.4110.5110.5110.5110.38273,428
August 12, 202510.310.3610.3610.4210.3454,633
August 11, 202510.1710.2310.2310.310.16651,400
August 08, 202510.2210.2510.2510.3210.21614,415
August 07, 202510.0510.210.210.2210643,279
August 06, 202510.0810.0510.0510.169.97801,599
August 05, 202510.2510.1810.1810.259.63697,814
August 04, 202510.3610.3310.3310.4510.29363,919
August 01, 202510.4710.4210.4210.5310.33536,500
July 31, 202510.5410.5210.5210.6210.47421,962
July 30, 202510.5910.5410.5410.6710.49377,605
July 29, 202510.5510.5810.5810.6210.46355,746
July 28, 202510.610.5510.5510.6110.51479,200
July 25, 202510.6310.5910.5910.6310.56189,148
July 24, 202510.7510.6310.6310.7810.61296,430
July 23, 202510.6310.7410.7410.7710.63222,600
July 22, 202510.5810.6210.6210.6610.58154,400
July 21, 202510.7210.5810.5810.7610.56321,440
July 18, 202510.8410.710.710.8810.68301,300
July 17, 202510.8210.8210.8210.910.76415,400
July 16, 202510.710.8410.8410.8610.65233,023
July 15, 202510.7210.6710.6710.7610.67354,943
July 14, 202510.7810.7210.7210.7910.67504,400
July 11, 202510.7410.7810.7810.8410.7318,110
July 10, 202510.6110.7410.7410.8310.61455,137
July 09, 202510.710.6110.6110.7210.61295,326
July 08, 202510.610.6610.6610.710.6210,300
July 07, 202510.6710.5710.5710.710.5558,016
July 03, 202510.6210.710.710.7910.61275,116
July 02, 202510.5810.6210.6210.6310.56366,200
July 01, 202510.5110.5810.5810.710.44597,397
June 30, 202510.5810.5510.5510.6910.54690,800
June 27, 202510.5810.5410.5410.7110.44667,410
June 26, 202510.3910.5410.5410.5910.39541,400
June 25, 202510.410.3710.3710.4210.33351,500
June 24, 202510.3410.410.410.4310.33592,140
June 23, 202510.3710.2910.2910.410.21653,702
June 20, 202510.4210.3910.3910.5110.36514,900
June 18, 202510.2310.3610.3610.4110.23407,971
June 17, 202510.1510.2510.2510.3610.15668,900
June 16, 202510.3810.1510.1510.4110.15608,300
June 13, 202510.7810.5810.2610.7810.57530,158
June 12, 202510.7810.7810.4510.8110.7290,213
June 11, 202510.8210.7910.4610.8610.75546,000