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 $1,621.56 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $937.67, while $1000 invested 1 year ago would be worth $765.98. This corresponds to total returns of 62.16%, -6.23%, -23.4%, respectively, with annualized returns of 4.95%, -1.28%, -23.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 8.57 | 8.56 | 8.56 | 8.69 | 8.5 | 634,944 |
| May 01, 2026 | 8.59 | 8.6 | 8.6 | 8.66 | 8.46 | 577,564 |
| April 30, 2026 | 8.32 | 8.54 | 8.54 | 8.56 | 8.32 | 487,146 |
| April 29, 2026 | 8.37 | 8.37 | 8.37 | 8.41 | 8.3 | 688,428 |
| April 28, 2026 | 8.19 | 8.37 | 8.37 | 8.38 | 8.17 | 363,918 |
| April 27, 2026 | 8.14 | 8.16 | 8.16 | 8.24 | 8.1 | 694,733 |
| April 24, 2026 | 8.07 | 8.09 | 8.09 | 8.19 | 8.05 | 761,885 |
| April 23, 2026 | 8.28 | 8.06 | 8.06 | 8.29 | 8.03 | 1.08M |
| April 22, 2026 | 8.29 | 8.3 | 8.3 | 8.4 | 8.28 | 380,869 |
| April 21, 2026 | 8.44 | 8.24 | 8.24 | 8.47 | 8.22 | 487,274 |
| April 20, 2026 | 8.46 | 8.44 | 8.44 | 8.52 | 8.44 | 457,729 |
| April 17, 2026 | 8.34 | 8.5 | 8.5 | 8.57 | 8.34 | 1.04M |
| April 16, 2026 | 8.39 | 8.32 | 8.32 | 8.41 | 8.31 | 506,332 |
| April 15, 2026 | 8.27 | 8.41 | 8.41 | 8.43 | 8.26 | 728,332 |
| April 14, 2026 | 8.12 | 8.22 | 8.22 | 8.28 | 8.12 | 582,360 |
| April 13, 2026 | 7.99 | 8.13 | 8.13 | 8.14 | 7.93 | 722,872 |
| April 10, 2026 | 7.86 | 7.99 | 7.99 | 8.03 | 7.86 | 1.17M |
| April 09, 2026 | 7.95 | 7.9 | 7.9 | 8.02 | 7.89 | 766,498 |
| April 08, 2026 | 8.19 | 7.97 | 7.97 | 8.2 | 7.95 | 752,561 |
| April 07, 2026 | 8.02 | 8.05 | 8.05 | 8.13 | 8.02 | 613,823 |
| April 06, 2026 | 7.93 | 8.08 | 8.08 | 8.11 | 7.93 | 1.06M |
| April 02, 2026 | 7.59 | 7.94 | 7.94 | 7.96 | 7.57 | 963,131 |
| April 01, 2026 | 7.75 | 7.7 | 7.7 | 7.77 | 7.53 | 1.35M |
| March 31, 2026 | 7.68 | 7.76 | 7.76 | 7.8 | 7.65 | 1.88M |
| March 30, 2026 | 7.48 | 7.62 | 7.62 | 7.68 | 7.48 | 1.03M |
| March 27, 2026 | 7.61 | 7.5 | 7.5 | 7.7 | 7.48 | 1.39M |
| March 26, 2026 | 7.74 | 7.65 | 7.65 | 7.86 | 7.62 | 1.11M |