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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.61	9.62	9.62	9.62	9.52	431,055
November 06, 2025	9.73	9.57	9.57	9.8	9.57	517,310
November 05, 2025	9.63	9.68	9.68	9.71	9.51	815,785
November 04, 2025	9.5	9.63	9.63	9.74	9.5	1.34M
November 03, 2025	9.67	9.69	9.69	9.76	9.63	488,236
October 31, 2025	9.61	9.67	9.67	9.76	9.6	380,602
October 30, 2025	9.67	9.64	9.64	9.69	9.57	580,115
October 29, 2025	9.73	9.65	9.65	9.82	9.64	693,644
October 28, 2025	9.69	9.73	9.73	9.8	9.66	542,104
October 27, 2025	9.59	9.7	9.7	9.71	9.57	476,700
October 24, 2025	9.55	9.57	9.57	9.59	9.49	515,500
October 23, 2025	9.4	9.48	9.48	9.56	9.39	695,000
October 22, 2025	9.43	9.44	9.44	9.49	9.33	1.05M
October 21, 2025	9.33	9.48	9.48	9.55	9.33	479,200
October 20, 2025	9.26	9.32	9.32	9.34	9.23	441,800
October 17, 2025	9.21	9.24	9.24	9.31	9.18	516,000
October 16, 2025	9.45	9.16	9.16	9.45	9.16	641,700
October 15, 2025	9.57	9.43	9.43	9.61	9.36	734,936
October 14, 2025	9.28	9.54	9.54	9.55	9.2	959,100
October 13, 2025	9	9.29	9.29	9.32	8.97	794,044
October 10, 2025	8.94	8.93	8.93	9.07	8.91	1.02M
October 09, 2025	9.25	9	9	9.26	8.96	927,998
October 08, 2025	9.32	9.25	9.25	9.42	9.2	681,953
October 07, 2025	9.34	9.33	9.33	9.48	9.32	937,031
October 06, 2025	9.34	9.35	9.35	9.51	9.33	974,229
October 03, 2025	9.61	9.34	9.34	9.67	9.33	965,921
October 02, 2025	9.53	9.61	9.61	9.64	9.5	1.32M
October 01, 2025	9.61	9.48	9.48	9.61	9.46	1.18M
September 30, 2025	9.65	9.64	9.64	9.81	9.58	1.53M
September 29, 2025	9.75	9.65	9.65	9.79	9.64	995,992
September 26, 2025	9.81	9.72	9.72	9.87	9.71	626,006
September 25, 2025	9.65	9.79	9.79	9.83	9.65	813,200
September 24, 2025	9.7	9.68	9.68	9.77	9.63	764,500
September 23, 2025	9.82	9.67	9.67	9.91	9.66	665,000
September 22, 2025	9.91	9.82	9.82	9.93	9.77	926,003
September 19, 2025	9.98	9.91	9.91	9.98	9.87	1.2M
September 18, 2025	9.72	9.84	9.84	9.87	9.72	772,020
September 17, 2025	9.89	9.69	9.69	9.94	9.67	1.01M
September 16, 2025	9.59	9.78	9.78	9.83	9.59	1.01M
September 15, 2025	10.22	9.92	9.6	10.26	9.91	2.15M
September 12, 2025	10.48	10.47	10.47	10.54	10.43	418,663
September 11, 2025	10.5	10.51	10.51	10.54	10.43	434,247
September 10, 2025	10.5	10.47	10.47	10.56	10.42	325,927
September 09, 2025	10.53	10.5	10.5	10.59	10.48	363,125
September 08, 2025	10.62	10.56	10.56	10.67	10.52	308,547
September 05, 2025	10.65	10.62	10.62	10.7	10.56	242,086
September 04, 2025	10.6	10.64	10.64	10.64	10.53	293,732
September 03, 2025	10.57	10.54	10.54	10.62	10.52	291,100
September 02, 2025	10.61	10.54	10.54	10.63	10.47	352,500
August 29, 2025	10.53	10.66	10.66	10.71	10.52	704,900
August 28, 2025	10.5	10.54	10.54	10.55	10.43	742,042
August 27, 2025	10.4	10.46	10.46	10.5	10.4	189,646
August 26, 2025	10.31	10.42	10.42	10.43	10.31	252,100
August 25, 2025	10.42	10.34	10.34	10.43	10.33	475,323
August 22, 2025	10.37	10.39	10.39	10.5	10.37	413,300
August 21, 2025	10.34	10.37	10.37	10.39	10.3	272,300
August 20, 2025	10.43	10.34	10.34	10.44	10.34	376,900
August 19, 2025	10.4	10.4	10.4	10.47	10.37	348,000
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

New Mountain Finance Corporation (NMFC) NASDAQ