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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

New Mountain Finance Corporation (NMFC) NASDAQ