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 $1,462.63 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $922.29, while $1000 invested 1 year ago would be worth $771.03. This corresponds to total returns of 46.26%, -7.77%, -22.9%, respectively, with annualized returns of 3.87%, -1.6%, -22.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 7.7 | 7.47 | 7.47 | 7.74 | 7.47 | 328,261 |
| August 14, 2026 | 7.82 | 7.73 | 7.73 | 7.83 | 7.65 | 832,932 |
| August 13, 2026 | 7.74 | 7.79 | 7.79 | 7.88 | 7.74 | 472,581 |
| August 12, 2026 | 7.73 | 7.71 | 7.71 | 7.78 | 7.63 | 343,688 |
| August 11, 2026 | 7.68 | 7.73 | 7.73 | 7.8 | 7.68 | 0 |
| August 10, 2026 | 7.75 | 7.69 | 7.69 | 7.75 | 7.62 | 608,714 |
| August 07, 2026 | 7.65 | 7.75 | 7.75 | 7.82 | 7.63 | 668,569 |
| August 06, 2026 | 7.35 | 7.65 | 7.65 | 7.72 | 7.32 | 636,261 |
| August 05, 2026 | 7.45 | 7.35 | 7.35 | 7.45 | 7.26 | 671,493 |
| August 04, 2026 | 7.33 | 7.48 | 7.48 | 7.54 | 7.13 | 1.21M |
| August 03, 2026 | 6.97 | 7.23 | 7.23 | 7.26 | 6.94 | 779,825 |
| 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 |