New Mountain Finance Corporation (NMFC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in New Mountain Finance Corporation (NMFC) 10 years ago, it would be worth $1,462.85 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.6, while $1000 invested 1 year ago would be worth $743.26. This corresponds to total returns of 46.28%, -11.44%, -25.67%, respectively, with annualized returns of 3.87%, -2.4%, -25.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.92 | 6.89 | 6.89 | 7 | 6.84 | 616,563 |
| July 30, 2026 | 6.91 | 6.91 | 6.91 | 6.97 | 6.82 | 853,922 |
| July 29, 2026 | 7.08 | 6.92 | 6.92 | 7.09 | 6.9 | 362,551 |
| July 28, 2026 | 6.93 | 7.07 | 7.07 | 7.11 | 6.89 | 543,073 |
| July 27, 2026 | 6.89 | 6.87 | 6.87 | 6.93 | 6.85 | 278,412 |
| July 23, 2026 | 6.93 | 6.82 | 6.82 | 6.93 | 6.73 | 549,372 |
| July 22, 2026 | 7.04 | 6.92 | 6.92 | 7.08 | 6.92 | 350,318 |
| July 21, 2026 | 6.99 | 7.02 | 7.02 | 7.08 | 6.98 | 361,877 |
| July 20, 2026 | 7.08 | 7 | 7 | 7.08 | 6.93 | 718,006 |
| July 17, 2026 | 7.23 | 7.11 | 7.11 | 7.28 | 7.06 | 441,233 |
| July 16, 2026 | 7.11 | 7.23 | 7.23 | 7.25 | 7.05 | 413,957 |
| July 15, 2026 | 7.04 | 7.11 | 7.11 | 7.17 | 7.03 | 534,705 |
| July 14, 2026 | 7.02 | 7.01 | 7.01 | 7.09 | 6.96 | 638,855 |
| July 13, 2026 | 7.1 | 6.99 | 6.99 | 7.17 | 6.97 | 532,000 |
| July 10, 2026 | 6.91 | 7.07 | 7.07 | 7.17 | 6.91 | 817,261 |
| July 09, 2026 | 7.01 | 6.87 | 6.87 | 7.04 | 6.85 | 762,375 |
| July 08, 2026 | 7.05 | 7.04 | 7.04 | 7.07 | 6.97 | 548,214 |
| July 07, 2026 | 7.13 | 7.05 | 7.05 | 7.28 | 7.04 | 732,752 |
| July 06, 2026 | 7.15 | 7.12 | 7.12 | 7.22 | 7.09 | 563,681 |
| July 02, 2026 | 7.19 | 7.15 | 7.15 | 7.3 | 7.11 | 642,235 |
| July 01, 2026 | 7.18 | 7.19 | 7.19 | 7.31 | 7.16 | 877,209 |
| June 30, 2026 | 7.15 | 7.17 | 7.17 | 7.28 | 7.15 | 826,449 |
| June 29, 2026 | 7.09 | 7.17 | 7.17 | 7.2 | 7.04 | 675,055 |
| June 26, 2026 | 6.88 | 7.02 | 7.02 | 7.08 | 6.88 | 705,137 |
| June 25, 2026 | 6.99 | 6.9 | 6.9 | 7 | 6.8 | 1.22M |
| June 24, 2026 | 7.2 | 6.95 | 6.95 | 7.2 | 6.89 | 1.32M |
| June 23, 2026 | 7.01 | 7.16 | 7.16 | 7.18 | 7 | 1.27M |
| June 22, 2026 | 7.13 | 7.07 | 7.07 | 7.25 | 7.05 | 826,789 |
| June 18, 2026 | 7.3 | 7.16 | 7.16 | 7.35 | 7.1 | 1.36M |
| June 17, 2026 | 7.5 | 7.31 | 7.31 | 7.56 | 7.29 | 971,813 |
| June 16, 2026 | 7.53 | 7.55 | 7.55 | 7.68 | 7.5 | 693,324 |
| June 15, 2026 | 8.01 | 7.78 | 7.78 | 8.02 | 7.76 | 981,022 |
| June 12, 2026 | 7.87 | 7.95 | 7.95 | 8 | 7.87 | 429,177 |
| June 11, 2026 | 7.96 | 7.89 | 7.89 | 8.01 | 7.86 | 386,470 |
| June 10, 2026 | 7.92 | 7.95 | 7.95 | 8.09 | 7.91 | 467,971 |
| June 09, 2026 | 7.8 | 7.89 | 7.89 | 7.93 | 7.78 | 555,953 |
| June 08, 2026 | 7.85 | 7.79 | 7.79 | 7.9 | 7.75 | 375,003 |
| June 05, 2026 | 8 | 7.83 | 7.83 | 8.05 | 7.82 | 301,281 |
| June 04, 2026 | 7.85 | 8.01 | 8.01 | 8.03 | 7.85 | 313,797 |
| June 03, 2026 | 8.05 | 7.83 | 7.83 | 8.05 | 7.78 | 747,613 |
| June 02, 2026 | 8.04 | 8.1 | 8.1 | 8.15 | 8.04 | 373,972 |
| June 01, 2026 | 8.01 | 8.1 | 8.1 | 8.15 | 8.01 | 613,161 |
| May 29, 2026 | 8.01 | 8 | 8 | 8.14 | 7.99 | 427,692 |
| May 28, 2026 | 8.03 | 8.01 | 8.01 | 8.08 | 7.97 | 328,556 |
| May 27, 2026 | 7.97 | 8.05 | 8.05 | 8.08 | 7.97 | 290,573 |
| May 26, 2026 | 7.95 | 7.99 | 7.99 | 8.07 | 7.94 | 374,504 |
| May 22, 2026 | 8.05 | 7.94 | 7.94 | 8.08 | 7.92 | 508,003 |
| May 21, 2026 | 8.11 | 8.02 | 8.02 | 8.15 | 7.99 | 319,166 |
| May 20, 2026 | 7.93 | 8.12 | 8.12 | 8.16 | 7.87 | 1.02M |
| May 19, 2026 | 7.89 | 7.95 | 7.95 | 8.04 | 7.89 | 536,427 |
| May 18, 2026 | 8.05 | 7.95 | 7.95 | 8.13 | 7.95 | 422,726 |
| May 15, 2026 | 8.05 | 8.09 | 8.09 | 8.14 | 8.02 | 415,852 |
| May 14, 2026 | 8.08 | 8.05 | 8.05 | 8.15 | 8.05 | 426,854 |
| May 13, 2026 | 8.12 | 8.08 | 8.08 | 8.16 | 8.03 | 468,818 |
| May 12, 2026 | 8.09 | 8.12 | 8.12 | 8.14 | 8 | 464,629 |
| May 11, 2026 | 8.29 | 8.07 | 8.07 | 8.31 | 8.07 | 523,169 |
| May 08, 2026 | 8.44 | 8.28 | 8.28 | 8.44 | 8.23 | 622,321 |
| May 07, 2026 | 8.51 | 8.44 | 8.44 | 8.51 | 8.32 | 534,408 |
| May 06, 2026 | 8.46 | 8.53 | 8.53 | 8.56 | 8.24 | 721,144 |
| May 05, 2026 | 8 | 8.41 | 8.41 | 8.43 | 7.99 | 1.14M |