5 DAY PERFORMANCE
+14.02%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+11.31%
6 MONTH PERFORMANCE
+3.37%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-19.58%
New Mountain Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.02 | $7.11 (1.28%) | $7.14 | $7.01 | 658.60 K | $672.26 M |
| 09/18/2026 | $7.13 | $6.99 (-1.96%) | $7.13 | $6.96 | 745.82 K | $660.91 M |
| 09/17/2026 | $7.03 | $7.13 (1.42%) | $7.24 | $7.03 | 668.80 K | $674.15 M |
| 09/16/2026 | $6.93 | $6.99 (0.87%) | $7.02 | $6.89 | 602.10 K | $660.91 M |
| 09/15/2026 | $7.25 | $7.22 (-0.41%) | $7.26 | $7.20 | 369.61 K | $682.66 M |
| 09/14/2026 | $7.28 | $7.25 (-0.41%) | $7.31 | $7.23 | 306.00 K | $685.49 M |
| 09/11/2026 | $7.26 | $7.24 (-0.28%) | $7.30 | $7.19 | 362.41 K | $684.55 M |
| 09/10/2026 | $7.27 | $7.23 (-0.55%) | $7.28 | $7.20 | 496.00 K | $683.60 M |
| 09/09/2026 | $7.31 | $7.30 (-0.14%) | $7.36 | $7.20 | 753.30 K | $690.22 M |
| 09/08/2026 | $7.44 | $7.36 (-1.08%) | $7.49 | $7.34 | 446.41 K | $695.90 M |
| 09/04/2026 | $7.44 | $7.48 (0.54%) | $7.56 | $7.40 | 227.93 K | $707.24 M |
| 09/03/2026 | $7.49 | $7.47 (-0.27%) | $7.52 | $7.37 | 422.90 K | $706.30 M |
| 09/02/2026 | $7.50 | $7.45 (-0.67%) | $7.53 | $7.44 | 361.23 K | $704.41 M |
| 09/01/2026 | $7.61 | $7.48 (-1.71%) | $7.66 | $7.46 | 634.90 K | $707.24 M |
| 08/31/2026 | $7.55 | $7.63 (1.06%) | $7.73 | $7.55 | 433.64 K | $721.42 M |
| 08/28/2026 | $7.64 | $7.54 (-1.31%) | $7.66 | $7.53 | 387.22 K | $712.91 M |
| 08/27/2026 | $7.53 | $7.62 (1.2%) | $7.65 | $7.53 | 393.10 K | $720.48 M |
| 08/26/2026 | $7.61 | $7.57 (-0.53%) | $7.63 | $7.55 | 182.10 K | $715.75 M |
| 08/25/2026 | $7.63 | $7.61 (-0.26%) | $7.65 | $7.56 | 231.62 K | $719.53 M |
| 08/24/2026 | $7.59 | $7.64 (0.66%) | $7.65 | $7.55 | 376.64 K | $722.37 M |
| 08/21/2026 | $7.58 | $7.56 (-0.26%) | $7.61 | $7.49 | 372.50 K | $714.81 M |
| 08/20/2026 | $7.59 | $7.55 (-0.53%) | $7.62 | $7.46 | 299.54 K | $713.86 M |
| 08/19/2026 | $7.47 | $7.59 (1.61%) | $7.60 | $7.47 | 399.74 K | $717.64 M |
| 08/18/2026 | $7.52 | $7.45 (-0.93%) | $7.52 | $7.45 | 213.70 K | $704.41 M |
| 08/17/2026 | $7.70 | $7.47 (-2.99%) | $7.74 | $7.47 | 328.30 K | $706.30 M |
| 08/14/2026 | $7.82 | $7.73 (-1.15%) | $7.83 | $7.65 | 833.00 K | $730.88 M |
| 08/13/2026 | $7.74 | $7.79 (0.65%) | $7.88 | $7.74 | 472.60 K | $736.55 M |
| 08/12/2026 | $7.73 | $7.71 (-0.26%) | $7.78 | $7.63 | 343.70 K | $728.99 M |
| 08/11/2026 | $7.68 | $7.73 (0.65%) | $7.80 | $7.62 | 455.62 K | $730.88 M |
| 08/10/2026 | $7.75 | $7.69 (-0.77%) | $7.75 | $7.62 | 608.76 K | $727.10 M |
| 08/07/2026 | $7.65 | $7.75 (1.31%) | $7.82 | $7.63 | 668.60 K | $732.77 M |
| 08/06/2026 | $7.35 | $7.65 (4.08%) | $7.72 | $7.32 | 636.30 K | $723.32 M |
| 08/05/2026 | $7.45 | $7.35 (-1.34%) | $7.45 | $7.26 | 671.51 K | $694.95 M |
| 08/04/2026 | $7.33 | $7.48 (2.05%) | $7.54 | $7.13 | 1.21 M | $707.24 M |
| 08/03/2026 | $6.97 | $7.23 (3.73%) | $7.26 | $6.94 | 779.85 K | $683.60 M |
| 07/31/2026 | $6.92 | $6.89 (-0.43%) | $7.00 | $6.84 | 616.60 K | $651.46 M |
| 07/30/2026 | $6.91 | $6.91 (0%) | $6.97 | $6.82 | 853.92 K | $694.30 M |
| 07/29/2026 | $7.08 | $6.92 (-2.26%) | $7.09 | $6.90 | 384.49 K | $695.30 M |
| 07/28/2026 | $6.93 | $7.07 (2.02%) | $7.11 | $6.89 | 543.10 K | $710.37 M |
| 07/27/2026 | $6.89 | $6.87 (-0.29%) | $6.93 | $6.85 | 278.50 K | $690.28 M |
| 07/24/2026 | $6.85 | $6.84 (-0.15%) | $6.92 | $6.74 | 523.00 K | $687.26 M |
| 07/23/2026 | $6.93 | $6.82 (-1.59%) | $6.93 | $6.73 | 552.71 K | $685.25 M |
| 07/22/2026 | $7.04 | $6.92 (-1.7%) | $7.08 | $6.92 | 350.40 K | $695.30 M |
| 07/21/2026 | $6.99 | $7.02 (0.43%) | $7.08 | $6.98 | 361.93 K | $705.35 M |
| 07/20/2026 | $7.08 | $7.00 (-1.13%) | $7.08 | $6.93 | 718.06 K | $703.34 M |
| 07/17/2026 | $7.23 | $7.11 (-1.66%) | $7.28 | $7.06 | 441.23 K | $714.39 M |
| 07/16/2026 | $7.11 | $7.23 (1.69%) | $7.25 | $7.05 | 414.00 K | $726.45 M |
| 07/15/2026 | $7.03 | $7.11 (1.14%) | $7.17 | $7.03 | 534.74 K | $714.39 M |
| 07/14/2026 | $7.02 | $7.01 (-0.14%) | $7.09 | $6.96 | 638.90 K | $704.34 M |
| 07/13/2026 | $7.10 | $6.99 (-1.55%) | $7.17 | $6.97 | 532.00 K | $702.33 M |
| 07/10/2026 | $6.91 | $7.07 (2.32%) | $7.17 | $6.91 | 817.30 K | $710.37 M |
| 07/09/2026 | $7.01 | $6.87 (-2%) | $7.04 | $6.85 | 762.40 K | $690.28 M |
| 07/08/2026 | $7.05 | $7.04 (-0.14%) | $7.07 | $6.97 | 548.24 K | $707.36 M |
| 07/07/2026 | $7.13 | $7.05 (-1.12%) | $7.28 | $7.04 | 732.80 K | $708.36 M |
| 07/06/2026 | $7.15 | $7.12 (-0.42%) | $7.22 | $7.09 | 563.70 K | $715.40 M |
| 07/02/2026 | $7.19 | $7.15 (-0.56%) | $7.30 | $7.11 | 642.24 K | $718.41 M |
| 07/01/2026 | $7.18 | $7.19 (0.14%) | $7.31 | $7.16 | 877.21 K | $722.43 M |
| 06/30/2026 | $7.15 | $7.17 (0.28%) | $7.28 | $7.15 | 826.45 K | $720.42 M |
| 06/29/2026 | $7.09 | $7.17 (1.13%) | $7.20 | $7.04 | 675.10 K | $720.42 M |
| 06/26/2026 | $6.88 | $7.02 (2.03%) | $7.08 | $6.88 | 705.14 K | $705.35 M |
| 06/25/2026 | $6.99 | $6.90 (-1.29%) | $7.00 | $6.80 | 1.22 M | $693.29 M |
| 06/24/2026 | $7.20 | $6.95 (-3.47%) | $7.20 | $6.89 | 1.32 M | $698.31 M |
| 06/23/2026 | $7.01 | $7.16 (2.14%) | $7.18 | $7.00 | 1.27 M | $719.41 M |
| 06/22/2026 | $7.13 | $7.07 (-0.84%) | $7.25 | $7.05 | 827.32 K | $710.37 M |
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.
