New Mountain Finance Corporation - NMFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.29	10.39	10.39	10.43	10.29	317,385
August 15, 2025	10.37	10.3	10.3	10.42	10.3	428,000
August 14, 2025	10.47	10.36	10.36	10.48	10.35	541,700
August 13, 2025	10.41	10.51	10.51	10.51	10.38	273,428
August 12, 2025	10.3	10.36	10.36	10.42	10.3	454,633
August 11, 2025	10.17	10.23	10.23	10.3	10.16	651,400
August 08, 2025	10.22	10.25	10.25	10.32	10.21	614,415
August 07, 2025	10.05	10.2	10.2	10.22	10	643,279
August 06, 2025	10.08	10.05	10.05	10.16	9.97	801,599
August 05, 2025	10.25	10.18	10.18	10.25	9.63	697,814
August 04, 2025	10.36	10.33	10.33	10.45	10.29	363,919
August 01, 2025	10.47	10.42	10.42	10.53	10.33	536,500
July 31, 2025	10.54	10.52	10.52	10.62	10.47	421,962
July 30, 2025	10.59	10.54	10.54	10.67	10.49	377,605
July 29, 2025	10.55	10.58	10.58	10.62	10.46	355,746
July 28, 2025	10.6	10.55	10.55	10.61	10.51	479,200
July 25, 2025	10.63	10.59	10.59	10.63	10.56	189,148
July 24, 2025	10.75	10.63	10.63	10.78	10.61	296,430
July 23, 2025	10.63	10.74	10.74	10.77	10.63	222,600
July 22, 2025	10.58	10.62	10.62	10.66	10.58	154,400
July 21, 2025	10.72	10.58	10.58	10.76	10.56	321,440
July 18, 2025	10.84	10.7	10.7	10.88	10.68	301,300
July 17, 2025	10.82	10.82	10.82	10.9	10.76	415,400
July 16, 2025	10.7	10.84	10.84	10.86	10.65	233,023
July 15, 2025	10.72	10.67	10.67	10.76	10.67	354,943
July 14, 2025	10.78	10.72	10.72	10.79	10.67	504,400
July 11, 2025	10.74	10.78	10.78	10.84	10.7	318,110
July 10, 2025	10.61	10.74	10.74	10.83	10.61	455,137
July 09, 2025	10.7	10.61	10.61	10.72	10.61	295,326
July 08, 2025	10.6	10.66	10.66	10.7	10.6	210,300
July 07, 2025	10.67	10.57	10.57	10.7	10.5	558,016
July 03, 2025	10.62	10.7	10.7	10.79	10.61	275,116
July 02, 2025	10.58	10.62	10.62	10.63	10.56	366,200
July 01, 2025	10.51	10.58	10.58	10.7	10.44	597,397
June 30, 2025	10.58	10.55	10.55	10.69	10.54	690,800
June 27, 2025	10.58	10.54	10.54	10.71	10.44	667,410
June 26, 2025	10.39	10.54	10.54	10.59	10.39	541,400
June 25, 2025	10.4	10.37	10.37	10.42	10.33	351,500
June 24, 2025	10.34	10.4	10.4	10.43	10.33	592,140
June 23, 2025	10.37	10.29	10.29	10.4	10.21	653,702
June 20, 2025	10.42	10.39	10.39	10.51	10.36	514,900
June 18, 2025	10.23	10.36	10.36	10.41	10.23	407,971
June 17, 2025	10.15	10.25	10.25	10.36	10.15	668,900
June 16, 2025	10.38	10.15	10.15	10.41	10.15	608,300
June 13, 2025	10.78	10.58	10.26	10.78	10.57	530,158
June 12, 2025	10.78	10.78	10.45	10.81	10.7	290,213
June 11, 2025	10.82	10.79	10.46	10.86	10.75	546,000
June 10, 2025	10.9	10.81	10.48	10.98	10.74	312,934
June 09, 2025	10.8	10.83	10.5	11.04	10.78	595,100
June 06, 2025	10.76	10.77	10.44	10.79	10.66	329,316
June 05, 2025	10.66	10.68	10.36	10.7	10.57	326,500
June 04, 2025	10.75	10.68	10.36	10.78	10.66	285,109
June 03, 2025	10.66	10.75	10.42	10.77	10.61	454,287
June 02, 2025	10.77	10.7	10.38	10.77	10.67	269,647
May 30, 2025	10.78	10.77	10.77	10.84	10.7	286,059
May 29, 2025	10.77	10.77	10.77	10.82	10.67	383,830
May 28, 2025	10.8	10.73	10.73	10.84	10.72	306,334
May 27, 2025	10.66	10.79	10.79	10.79	10.61	268,700
May 23, 2025	10.53	10.6	10.6	10.66	10.46	300,426
May 22, 2025	10.55	10.55	10.55	10.61	10.52	217,623

New Mountain Finance Corporation (NMFC) NASDAQ