5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
-13.76%
YEAR-TO-DATE PERFORMANCE
-17.05%
1 YEAR PERFORMANCE
-21.38%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $9.70 | $9.77 (0.72%) | $9.82 | $9.68 | 598.13 K | $1.04 B |
| 12/08/2025 | $9.75 | $9.72 (-0.31%) | $9.78 | $9.66 | 339.52 K | $1.05 B |
| 12/05/2025 | $9.71 | $9.75 (0.41%) | $9.80 | $9.69 | 346.60 K | $1.05 B |
| 12/04/2025 | $9.72 | $9.67 (-0.51%) | $9.80 | $9.65 | 882.80 K | $1.04 B |
| 12/03/2025 | $9.67 | $9.71 (0.41%) | $9.73 | $9.65 | 238.11 K | $1.05 B |
| 12/02/2025 | $9.63 | $9.64 (0.1%) | $9.67 | $9.53 | 510.30 K | $1.04 B |
| 12/01/2025 | $9.67 | $9.62 (-0.52%) | $9.71 | $9.61 | 427.51 K | $1.04 B |
| 11/28/2025 | $9.61 | $9.67 (0.62%) | $9.73 | $9.61 | 251.40 K | $1.04 B |
| 11/26/2025 | $9.51 | $9.61 (1.05%) | $9.67 | $9.51 | 511.80 K | $1.04 B |
| 11/25/2025 | $9.45 | $9.54 (0.95%) | $9.58 | $9.40 | 537.20 K | $1.03 B |
| 11/24/2025 | $9.28 | $9.41 (1.4%) | $9.45 | $9.28 | 443.77 K | $1.01 B |
| 11/21/2025 | $9.01 | $9.30 (3.22%) | $9.32 | $9.00 | 660.60 K | $1.00 B |
| 11/20/2025 | $9.14 | $9.00 (-1.53%) | $9.17 | $8.98 | 447.81 K | $969.75 M |
| 11/19/2025 | $9.05 | $9.07 (0.22%) | $9.24 | $9.01 | 777.00 K | $977.29 M |
| 11/18/2025 | $9.16 | $9.10 (-0.66%) | $9.20 | $9.07 | 511.42 K | $980.53 M |
| 11/17/2025 | $9.43 | $9.19 (-2.55%) | $9.45 | $9.17 | 596.63 K | $990.22 M |
| 11/14/2025 | $9.46 | $9.43 (-0.32%) | $9.46 | $9.36 | 397.36 K | $1.02 B |
| 11/13/2025 | $9.57 | $9.47 (-1.04%) | $9.63 | $9.39 | 679.30 K | $1.02 B |
| 11/12/2025 | $9.66 | $9.60 (-0.62%) | $9.71 | $9.59 | 715.11 K | $1.03 B |
| 11/11/2025 | $9.55 | $9.62 (0.73%) | $9.66 | $9.52 | 576.70 K | $1.04 B |
| 11/10/2025 | $9.70 | $9.57 (-1.34%) | $9.70 | $9.50 | 660.65 K | $1.03 B |
| 11/07/2025 | $9.61 | $9.62 (0.1%) | $9.62 | $9.52 | 431.06 K | $1.04 B |
| 11/06/2025 | $9.73 | $9.57 (-1.64%) | $9.80 | $9.57 | 517.31 K | $1.03 B |
| 11/05/2025 | $9.63 | $9.68 (0.52%) | $9.71 | $9.51 | 815.79 K | $1.04 B |
| 11/04/2025 | $9.50 | $9.63 (1.37%) | $9.74 | $9.50 | 1.34 M | $1.04 B |
| 11/03/2025 | $9.67 | $9.69 (0.21%) | $9.76 | $9.63 | 488.24 K | $1.04 B |
| 10/31/2025 | $9.61 | $9.67 (0.62%) | $9.76 | $9.60 | 380.60 K | $1.04 B |
| 10/30/2025 | $9.67 | $9.64 (-0.31%) | $9.69 | $9.57 | 580.12 K | $1.04 B |
| 10/29/2025 | $9.73 | $9.65 (-0.82%) | $9.82 | $9.64 | 693.64 K | $1.04 B |
| 10/28/2025 | $9.69 | $9.73 (0.41%) | $9.80 | $9.66 | 542.10 K | $1.05 B |
| 10/27/2025 | $9.59 | $9.70 (1.15%) | $9.71 | $9.57 | 476.70 K | $1.05 B |
| 10/24/2025 | $9.55 | $9.57 (0.21%) | $9.59 | $9.49 | 515.50 K | $1.03 B |
| 10/23/2025 | $9.40 | $9.48 (0.85%) | $9.56 | $9.39 | 695.00 K | $1.02 B |
| 10/22/2025 | $9.43 | $9.44 (0.11%) | $9.49 | $9.33 | 1.05 M | $1.02 B |
| 10/21/2025 | $9.33 | $9.48 (1.61%) | $9.55 | $9.33 | 479.20 K | $1.02 B |
| 10/20/2025 | $9.26 | $9.32 (0.65%) | $9.34 | $9.23 | 441.80 K | $1.00 B |
| 10/17/2025 | $9.21 | $9.24 (0.33%) | $9.31 | $9.18 | 516.00 K | $995.61 M |
| 10/16/2025 | $9.45 | $9.16 (-3.07%) | $9.45 | $9.16 | 641.70 K | $986.99 M |
| 10/15/2025 | $9.57 | $9.43 (-1.46%) | $9.61 | $9.36 | 734.94 K | $1.02 B |
| 10/14/2025 | $9.28 | $9.54 (2.8%) | $9.55 | $9.20 | 959.10 K | $1.03 B |
| 10/13/2025 | $9.00 | $9.29 (3.22%) | $9.32 | $8.97 | 794.04 K | $1.00 B |
| 10/10/2025 | $8.94 | $8.93 (-0.11%) | $9.07 | $8.91 | 1.02 M | $962.21 M |
| 10/09/2025 | $9.25 | $9.00 (-2.7%) | $9.26 | $8.96 | 928.00 K | $969.75 M |
| 10/08/2025 | $9.32 | $9.25 (-0.75%) | $9.42 | $9.20 | 681.95 K | $996.69 M |
| 10/07/2025 | $9.34 | $9.33 (-0.11%) | $9.48 | $9.32 | 937.03 K | $1.01 B |
| 10/06/2025 | $9.34 | $9.35 (0.11%) | $9.51 | $9.33 | 974.23 K | $1.01 B |
| 10/03/2025 | $9.61 | $9.34 (-2.81%) | $9.67 | $9.33 | 965.92 K | $1.01 B |
| 10/02/2025 | $9.53 | $9.61 (0.84%) | $9.64 | $9.50 | 1.32 M | $1.04 B |
| 10/01/2025 | $9.61 | $9.48 (-1.35%) | $9.61 | $9.46 | 1.18 M | $1.02 B |
| 09/30/2025 | $9.65 | $9.64 (-0.1%) | $9.81 | $9.58 | 1.53 M | $1.04 B |
| 09/29/2025 | $9.75 | $9.65 (-1.03%) | $9.79 | $9.64 | 1.14 M | $1.04 B |
| 09/26/2025 | $9.81 | $9.72 (-0.92%) | $9.87 | $9.71 | 626.01 K | $1.05 B |
| 09/25/2025 | $9.65 | $9.79 (1.45%) | $9.83 | $9.65 | 813.20 K | $1.05 B |
| 09/24/2025 | $9.70 | $9.68 (-0.21%) | $9.77 | $9.63 | 764.50 K | $1.04 B |
| 09/23/2025 | $9.82 | $9.67 (-1.53%) | $9.91 | $9.66 | 665.00 K | $1.04 B |
| 09/22/2025 | $9.89 | $9.82 (-0.71%) | $9.93 | $9.77 | 931.50 K | $1.06 B |
| 09/19/2025 | $9.98 | $9.91 (-0.7%) | $9.98 | $9.87 | 1.20 M | $1.07 B |
| 09/18/2025 | $9.72 | $9.84 (1.23%) | $9.87 | $9.72 | 772.02 K | $1.06 B |
| 09/17/2025 | $9.89 | $9.69 (-2.02%) | $9.94 | $9.67 | 1.01 M | $1.04 B |
| 09/16/2025 | $9.59 | $9.78 (1.98%) | $9.83 | $9.59 | 1.01 M | $1.05 B |
| 09/15/2025 | $10.22 | $9.92 (-2.94%) | $10.26 | $9.91 | 2.15 M | $1.07 B |
| 09/12/2025 | $10.48 | $10.47 (-0.1%) | $10.54 | $10.43 | 418.66 K | $1.13 B |
| 09/11/2025 | $10.50 | $10.51 (0.1%) | $10.54 | $10.43 | 434.25 K | $1.13 B |
| 09/10/2025 | $10.50 | $10.47 (-0.29%) | $10.56 | $10.42 | 325.93 K | $1.13 B |
| 09/09/2025 | $10.53 | $10.50 (-0.28%) | $10.59 | $10.48 | 363.13 K | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
