Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NMFC Historical Prices

NEW MOUNTAIN FINANCE CORPORATION · daily open, high, low, close & volume

Trading days
250
Period high
9.84
Period low
6.47
Period change
-29.48%
DateOpenHighLowCloseChangeVolume
Nov 11, 20266.836.856.716.77-1.02%570,058
Nov 10, 20266.886.916.786.84-0.58%617,228
Nov 9, 20266.916.966.836.88-0.43%629,840
Nov 6, 20266.937.056.896.91-1.29%704,279
Nov 5, 20267.207.206.827.00-1.41%1,040,751
Nov 4, 20267.017.187.017.10+1.28%727,289
Nov 3, 20267.117.187.007.01-1.41%1,498,089
Nov 2, 20267.047.167.047.11+1.14%887,449
Oct 30, 20267.057.086.947.03-0.14%597,550
Oct 29, 20266.957.046.937.04+1.88%769,111
Oct 28, 20266.836.926.836.91+0.73%517,526
Oct 27, 20266.766.906.726.86+3.78%778,213
Oct 26, 20266.646.696.596.61-0.90%394,636
Oct 23, 20266.656.716.606.67-0.74%541,996
Oct 22, 20266.516.746.516.72+3.23%447,365
Oct 21, 20266.576.636.476.51-0.91%580,541
Oct 20, 20266.606.676.516.57-0.61%689,057
Oct 19, 20266.676.706.556.61-1.93%820,911
Oct 16, 20266.866.866.696.74-2.25%433,455
Oct 15, 20266.616.916.616.89+4.31%1,683,809
Oct 14, 20266.686.716.606.61-1.49%604,623
Oct 13, 20266.776.796.636.71-0.45%666,061
Oct 12, 20266.736.796.676.74+0.15%513,271
Oct 9, 20266.816.826.736.73-1.17%409,885
Oct 8, 20266.746.846.716.81+1.04%472,302
Oct 7, 20266.816.816.696.74-1.46%529,530
Oct 6, 20266.886.906.796.84-0.15%620,936
Oct 5, 20266.947.026.836.85-1.30%732,837
Oct 2, 20267.037.066.856.94-1.28%947,840
Oct 1, 20266.917.056.857.03+1.59%869,915
Sep 30, 20267.047.076.926.92-1.35%929,655
Sep 29, 20267.007.136.967.01+0.65%573,214
Sep 28, 20266.957.006.886.97-0.14%347,162
Sep 25, 20266.997.056.936.98-0.43%358,523
Sep 24, 20267.067.086.957.01-0.71%456,231
Sep 23, 20267.107.136.997.06-0.56%333,821
Sep 22, 20267.137.177.077.10-0.14%397,538
Sep 21, 20267.027.147.017.11+1.72%658,598
Sep 18, 20267.137.136.966.99-1.96%745,821
Sep 17, 20267.037.247.037.13+2.00%668,796
Sep 16, 20266.937.026.896.99-3.19%602,079
Sep 15, 20267.257.267.207.22-0.41%369,612
Sep 14, 20267.287.307.227.25+0.14%305,979
Sep 11, 20267.267.307.197.24+0.14%362,411
Sep 10, 20267.277.287.207.23-0.96%495,998
Sep 9, 20267.317.367.207.30-0.82%753,259
Sep 8, 20267.447.497.337.36-1.60%446,408
Sep 4, 20267.447.567.407.48+0.13%227,931
Sep 3, 20267.497.527.377.47+0.27%422,863
Sep 2, 20267.507.537.447.45-2.36%361,225
Aug 31, 20267.557.737.557.63+1.19%433,637
Aug 28, 20267.647.667.537.54-1.05%387,216
Aug 27, 20267.537.657.537.62+0.66%393,064
Aug 26, 20267.617.637.547.57-0.53%182,065
Aug 25, 20267.637.657.567.61-0.39%231,619
Aug 24, 20267.597.657.557.64+1.06%376,635
Aug 21, 20267.587.617.497.56+0.13%372,482
Aug 20, 20267.597.627.467.55-0.53%299,542
Aug 19, 20267.477.607.477.59+1.88%399,735
Aug 18, 20267.527.527.457.45-0.27%213,677
Aug 17, 20267.707.747.467.47-3.36%328,262
Aug 14, 20267.827.837.657.73-0.77%832,952
Aug 13, 20267.747.887.747.79+1.04%472,582
Aug 12, 20267.737.787.637.71-0.26%343,690
Aug 11, 20267.687.807.627.73+0.52%455,619
Aug 10, 20267.757.757.627.69-0.77%608,758
Aug 7, 20267.657.827.637.75+1.31%668,571
Aug 6, 20267.357.727.327.65+4.08%636,262
Aug 5, 20267.457.457.267.35-1.74%671,513
Aug 4, 20267.337.547.137.48+3.46%1,211,080
Aug 3, 20266.977.266.947.23+4.93%779,855
Jul 31, 20266.927.006.846.89-0.29%616,565
Jul 30, 20266.916.966.826.91-0.14%853,923
Jul 29, 20267.087.096.906.92-2.12%362,575
Jul 28, 20266.937.116.897.07+2.91%543,074
Jul 27, 20266.896.926.846.87+0.44%278,463
Jul 24, 20266.856.926.746.84+0.29%522,994
Jul 23, 20266.936.936.736.82-1.45%552,706
Jul 22, 20267.047.086.926.92-1.42%350,355
Jul 21, 20266.997.086.987.02+0.29%361,928
Jul 20, 20267.087.086.937.00-1.55%718,058
Jul 17, 20267.237.287.067.11-1.66%441,233
Jul 16, 20267.117.257.057.23+1.69%413,998
Jul 15, 20267.037.177.037.11+1.43%534,737
Jul 14, 20267.027.096.967.01+0.29%633,072
Jul 13, 20267.107.176.976.99-1.13%532,000
Jul 10, 20266.917.176.917.07+2.91%817,261
Jul 9, 20267.017.046.856.87-2.41%762,376
Jul 8, 20267.057.076.977.04-0.14%548,241
Jul 7, 20267.137.287.047.05-0.98%732,757
Jul 6, 20267.157.227.097.12-0.42%563,687
Jul 2, 20267.197.307.117.15-0.56%642,235
Jul 1, 20267.187.317.167.19+0.28%877,209
Jun 30, 20267.157.287.157.17+0.00%826,449
Jun 29, 20267.097.207.047.17+2.14%675,056
Jun 26, 20266.887.086.887.02+1.74%705,137
Jun 25, 20266.997.006.806.90-0.72%1,219,681
Jun 24, 20267.207.206.886.95-2.93%1,320,015
Jun 23, 20267.017.187.007.16+1.27%1,273,993
Jun 22, 20267.137.257.047.07-1.26%827,319
Jun 18, 20267.307.357.107.16-2.05%1,355,787
Jun 17, 20267.507.567.297.31-3.18%972,324
Jun 16, 20267.537.687.507.55-2.96%693,432
Jun 15, 20268.018.027.757.78-2.14%981,125
Jun 12, 20267.878.007.877.95+0.76%429,177
Jun 11, 20267.968.017.867.89-0.75%386,473
Jun 10, 20267.928.097.917.95+0.76%467,981
Jun 9, 20267.807.927.787.89+1.28%558,233
Jun 8, 20267.857.897.757.79-0.51%375,104
Jun 5, 20268.008.057.827.83-2.25%301,283
Jun 4, 20267.858.037.858.01+2.30%313,806
Jun 3, 20268.058.057.787.83-3.33%748,380
Jun 2, 20268.048.148.048.10+0.00%374,071
Jun 1, 20268.018.158.018.10+1.25%613,163
May 29, 20268.018.137.998.00-0.12%427,693
May 28, 20268.038.087.978.01-0.50%328,556
May 27, 20267.978.087.978.05+0.75%290,575
May 26, 20267.988.067.947.99+0.63%401,045
May 22, 20268.058.087.927.94-1.00%508,113
May 21, 20268.118.157.998.02-1.23%319,167
May 20, 20267.938.167.878.12+2.14%1,019,362
May 19, 20267.928.047.897.95+0.00%549,845
May 18, 20268.058.137.957.95-1.73%422,726
May 15, 20268.058.148.028.09+0.50%415,853
May 14, 20268.088.148.058.05-0.37%426,855
May 13, 20268.128.168.038.08-0.49%468,833
May 12, 20268.098.148.008.12+0.62%464,644
May 11, 20268.298.308.078.07-2.54%523,195
May 8, 20268.448.448.228.28-1.90%622,350
May 7, 20268.518.518.328.44-1.06%534,409
May 6, 20268.468.558.248.53+1.43%721,151
May 5, 20268.008.437.998.41-1.75%1,145,002
May 4, 20268.578.698.508.56-0.47%638,450
May 1, 20268.598.668.468.60+0.70%577,620
Apr 30, 20268.328.568.328.54+2.03%489,100
Apr 29, 20268.378.418.308.37+0.00%688,431
Apr 28, 20268.198.388.178.37+2.57%363,926
Apr 27, 20268.148.238.108.16+0.87%696,980
Apr 24, 20268.078.198.058.09+0.37%803,327
Apr 23, 20268.288.298.038.06-2.89%1,083,636
Apr 22, 20268.298.408.288.30+0.73%388,891
Apr 21, 20268.448.478.228.24-2.37%487,109
Apr 20, 20268.468.528.448.44-0.71%444,779
Apr 17, 20268.348.578.348.50+2.16%1,043,502
Apr 16, 20268.398.418.308.32-1.07%506,349
Apr 15, 20268.278.438.268.41+2.31%730,288
Apr 14, 20268.128.288.128.22+1.11%583,147
Apr 13, 20267.998.147.938.13+1.75%722,976
Apr 10, 20267.868.037.867.99+1.14%1,173,542
Apr 9, 20267.958.027.897.90-0.88%771,613
Apr 8, 20268.198.207.957.97-0.99%752,569
Apr 7, 20268.028.138.028.05-0.37%613,823
Apr 6, 20267.928.117.928.08+1.76%1,056,382
Apr 2, 20267.597.967.577.94+3.12%963,337
Apr 1, 20267.757.777.537.70-0.77%1,349,960
Mar 31, 20267.687.807.647.76+1.84%1,876,435
Mar 30, 20267.487.677.477.62+1.60%1,032,831
Mar 27, 20267.617.707.477.50-1.96%1,389,255
Mar 26, 20267.747.867.627.65-1.29%1,111,712
Mar 25, 20267.727.847.577.75+0.39%1,229,395
Mar 24, 20267.737.807.637.72-1.03%910,961
Mar 23, 20267.737.867.647.80+1.17%910,235
Mar 20, 20267.847.917.717.71-2.28%2,177,487
Mar 19, 20267.887.997.887.89-0.13%1,037,852
Mar 18, 20267.838.057.837.90+0.13%1,410,007
Mar 17, 20267.517.967.517.89+1.41%1,505,837
Mar 16, 20267.907.967.787.78-1.52%1,744,306
Mar 13, 20268.028.067.877.90-0.25%1,548,192
Mar 12, 20267.968.137.927.92-1.37%1,570,816
Mar 11, 20268.038.207.978.03+0.25%1,601,396
Mar 10, 20267.968.117.948.01+0.50%1,496,909
Mar 9, 20267.858.017.847.97-0.13%2,015,378
Mar 6, 20268.068.077.927.98-1.48%1,481,350
Mar 5, 20268.188.288.058.10-0.61%1,453,928
Mar 4, 20268.128.217.878.15+2.00%1,649,818
Mar 3, 20267.798.027.757.99+2.57%2,332,958
Mar 2, 20267.597.837.527.79+1.83%2,129,228
Feb 27, 20267.717.877.647.65-0.78%2,520,168
Feb 26, 20267.827.837.537.71-1.53%2,002,346
Feb 25, 20267.968.087.697.83-4.04%3,403,234
Feb 24, 20268.038.208.038.16+0.87%743,874
Feb 23, 20268.098.178.028.09-0.74%896,770
Feb 20, 20268.138.238.038.15-0.61%835,166
Feb 19, 20268.248.318.088.20-0.97%772,639
Feb 18, 20268.178.328.108.28+1.47%705,890
Feb 17, 20268.398.418.138.16-1.92%945,691
Feb 13, 20268.398.418.248.32-1.19%1,301,803
Feb 12, 20268.488.688.378.42-0.59%968,613
Feb 11, 20268.528.658.458.47-1.28%1,170,879
Feb 10, 20268.168.658.128.58+5.02%2,679,389
Feb 9, 20267.988.217.918.17+2.64%1,410,352
Feb 6, 20268.098.147.937.96-0.62%1,604,875
Feb 5, 20268.358.407.978.01-4.76%2,033,375
Feb 4, 20268.448.478.378.41+0.00%1,474,803
Feb 3, 20268.588.588.348.41-1.98%1,573,954
Feb 2, 20268.618.668.438.58-0.35%1,621,148
Jan 30, 20268.648.668.518.61-0.35%2,135,819
Jan 29, 20268.618.708.578.64+0.47%1,303,855
Jan 28, 20268.758.838.608.60-1.38%511,272
Jan 27, 20268.758.858.708.72-0.34%903,244
Jan 26, 20268.878.898.568.75-3.74%1,736,914
Jan 23, 20269.139.169.069.09-0.55%330,714
Jan 22, 20269.199.229.069.14-0.22%378,814
Jan 21, 20269.049.189.049.16+1.22%471,326
Jan 20, 20269.109.118.999.05-0.77%585,822
Jan 16, 20269.279.279.129.12-1.72%456,555
Jan 15, 20269.249.309.169.28+0.54%412,700
Jan 14, 20269.099.259.029.23+1.76%394,519
Jan 13, 20269.159.179.059.07-0.87%607,815
Jan 12, 20269.209.279.129.15-0.87%436,544
Jan 9, 20269.359.399.229.23-1.18%546,371
Jan 8, 20269.069.399.069.34+2.98%712,758
Jan 7, 20269.259.259.049.07-1.95%537,064
Jan 6, 20269.369.369.159.25-0.86%624,027
Jan 5, 20269.219.389.219.33+1.19%703,264
Jan 2, 20269.229.369.149.22+0.11%778,440
Dec 31, 20259.209.269.159.21+0.11%1,190,004
Dec 30, 20259.179.269.169.20+0.55%966,976
Dec 29, 20259.179.229.149.15-0.22%786,905
Dec 26, 20259.049.219.049.17+1.21%507,096
Dec 24, 20259.009.099.009.06+0.33%381,556
Dec 23, 20259.089.159.019.03-0.77%1,016,200
Dec 22, 20259.009.139.009.10+1.00%766,281
Dec 19, 20259.139.138.999.01-1.21%2,980,689
Dec 18, 20259.129.169.039.12+0.00%1,173,373
Dec 17, 20259.269.329.129.12-4.80%1,274,461
Dec 16, 20259.619.679.539.58-0.10%871,041
Dec 15, 20259.749.749.479.59-1.24%810,134
Dec 12, 20259.639.719.629.71+0.94%588,502
Dec 11, 20259.809.849.609.62-1.74%460,937
Dec 10, 20259.789.849.739.79+0.20%431,773
Dec 9, 20259.709.829.689.77+0.51%596,733
Dec 8, 20259.759.789.669.72-0.31%338,783
Dec 5, 20259.719.799.699.75+0.83%346,108
Dec 4, 20259.729.809.649.67-0.41%878,036
Dec 3, 20259.679.729.649.71+0.73%237,460
Dec 2, 20259.639.679.539.64+0.21%509,845
Dec 1, 20259.679.719.619.62-0.52%427,231
Nov 28, 20259.619.729.619.67+0.62%250,926
Nov 26, 20259.519.679.519.61+0.73%510,967
Nov 25, 20259.459.589.409.54+1.38%536,855
Nov 24, 20259.289.459.289.41+1.18%443,707
Nov 21, 20259.019.329.009.30+3.33%659,055
Nov 20, 20259.149.178.989.00-0.77%446,541
Nov 19, 20259.059.249.019.07-0.33%775,149
Nov 18, 20259.169.209.079.10-0.98%510,301
Nov 17, 20259.439.459.179.19-2.55%596,039
Nov 14, 20259.469.469.369.43-0.42%396,723
Nov 13, 20259.579.639.389.47-1.35%678,681
Nov 12, 20259.669.719.599.60-0.21%713,078

Daily open, high, low, close and volume for NEW MOUNTAIN FINANCE CORPORATION (NMFC). Showing 250 trading days. Unadjusted prices.