5 DAY PERFORMANCE
-7.33%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
-16.72%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-21.56%
New Mountain Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.46 | $8.46 (-0.06%) | $8.46 | $8.24 | 353.58 K | $836.01 M |
| 05/05/2026 | $8.00 | $8.41 (5.13%) | $8.43 | $7.99 | 1.15 M | $845.01 M |
| 05/04/2026 | $8.57 | $8.56 (-0.12%) | $8.69 | $8.50 | 638.50 K | $860.08 M |
| 05/01/2026 | $8.59 | $8.60 (0.12%) | $8.66 | $8.46 | 577.62 K | $912.89 M |
| 04/30/2026 | $8.32 | $8.54 (2.64%) | $8.56 | $8.32 | 489.10 K | $906.52 M |
| 04/29/2026 | $8.37 | $8.37 (0%) | $8.41 | $8.30 | 688.43 K | $888.48 M |
| 04/28/2026 | $8.19 | $8.37 (2.2%) | $8.38 | $8.17 | 363.93 K | $888.48 M |
| 04/27/2026 | $8.14 | $8.16 (0.25%) | $8.24 | $8.10 | 696.98 K | $866.19 M |
| 04/24/2026 | $8.07 | $8.09 (0.25%) | $8.19 | $8.05 | 803.33 K | $858.76 M |
| 04/23/2026 | $8.28 | $8.06 (-2.66%) | $8.29 | $8.03 | 1.08 M | $855.57 M |
| 04/22/2026 | $8.29 | $8.30 (0.12%) | $8.40 | $8.28 | 388.90 K | $881.05 M |
| 04/21/2026 | $8.44 | $8.24 (-2.37%) | $8.47 | $8.22 | 487.30 K | $874.68 M |
| 04/20/2026 | $8.46 | $8.44 (-0.24%) | $8.52 | $8.44 | 458.40 K | $895.91 M |
| 04/17/2026 | $8.34 | $8.50 (1.92%) | $8.57 | $8.34 | 1.04 M | $902.28 M |
| 04/16/2026 | $8.39 | $8.32 (-0.83%) | $8.41 | $8.31 | 506.35 K | $883.17 M |
| 04/15/2026 | $8.27 | $8.41 (1.69%) | $8.43 | $8.26 | 730.30 K | $892.72 M |
| 04/14/2026 | $8.12 | $8.22 (1.23%) | $8.28 | $8.12 | 583.15 K | $872.56 M |
| 04/13/2026 | $7.99 | $8.13 (1.75%) | $8.14 | $7.93 | 722.98 K | $863.00 M |
| 04/10/2026 | $7.86 | $7.99 (1.65%) | $8.03 | $7.86 | 1.17 M | $848.14 M |
| 04/09/2026 | $7.95 | $7.90 (-0.63%) | $8.02 | $7.89 | 771.71 K | $838.59 M |
| 04/08/2026 | $8.19 | $7.97 (-2.69%) | $8.20 | $7.95 | 752.60 K | $846.02 M |
| 04/07/2026 | $8.02 | $8.05 (0.37%) | $8.13 | $8.02 | 613.82 K | $854.51 M |
| 04/06/2026 | $7.93 | $8.08 (1.89%) | $8.11 | $7.93 | 1.06 M | $857.69 M |
| 04/02/2026 | $7.59 | $7.94 (4.61%) | $7.96 | $7.57 | 963.34 K | $842.83 M |
| 04/01/2026 | $7.75 | $7.70 (-0.65%) | $7.77 | $7.53 | 1.35 M | $817.36 M |
| 03/31/2026 | $7.68 | $7.76 (1.04%) | $7.80 | $7.65 | 1.88 M | $823.73 M |
| 03/30/2026 | $7.48 | $7.62 (1.87%) | $7.68 | $7.48 | 1.03 M | $808.86 M |
| 03/27/2026 | $7.61 | $7.50 (-1.45%) | $7.70 | $7.48 | 1.39 M | $796.13 M |
| 03/26/2026 | $7.74 | $7.65 (-1.16%) | $7.86 | $7.62 | 1.11 M | $812.05 M |
| 03/25/2026 | $7.72 | $7.75 (0.39%) | $7.84 | $7.57 | 1.23 M | $822.66 M |
| 03/24/2026 | $7.73 | $7.72 (-0.13%) | $7.80 | $7.64 | 910.96 K | $819.48 M |
| 03/23/2026 | $7.73 | $7.80 (0.91%) | $7.86 | $7.64 | 910.24 K | $827.97 M |
| 03/20/2026 | $7.84 | $7.71 (-1.66%) | $7.91 | $7.71 | 2.18 M | $818.42 M |
| 03/19/2026 | $7.88 | $7.89 (0.13%) | $7.99 | $7.88 | 1.04 M | $837.53 M |
| 03/18/2026 | $7.83 | $7.90 (0.89%) | $8.05 | $7.83 | 1.41 M | $838.59 M |
| 03/17/2026 | $7.51 | $7.89 (5.06%) | $7.96 | $7.51 | 1.51 M | $837.53 M |
| 03/16/2026 | $7.90 | $7.78 (-1.52%) | $7.96 | $7.78 | 1.74 M | $825.85 M |
| 03/13/2026 | $8.02 | $7.90 (-1.5%) | $8.07 | $7.87 | 1.55 M | $838.59 M |
| 03/12/2026 | $7.96 | $7.92 (-0.5%) | $8.13 | $7.92 | 1.57 M | $840.71 M |
| 03/11/2026 | $8.03 | $8.03 (0%) | $8.20 | $7.97 | 1.60 M | $852.39 M |
| 03/10/2026 | $7.96 | $8.01 (0.63%) | $8.11 | $7.94 | 1.50 M | $850.26 M |
| 03/09/2026 | $7.85 | $7.97 (1.53%) | $8.01 | $7.84 | 2.02 M | $846.02 M |
| 03/06/2026 | $8.06 | $7.98 (-0.99%) | $8.07 | $7.93 | 1.48 M | $847.08 M |
| 03/05/2026 | $8.18 | $8.10 (-0.98%) | $8.28 | $8.05 | 1.45 M | $859.82 M |
| 03/04/2026 | $8.12 | $8.15 (0.37%) | $8.22 | $7.87 | 1.65 M | $865.12 M |
| 03/03/2026 | $7.79 | $7.99 (2.57%) | $8.02 | $7.76 | 2.33 M | $848.14 M |
| 03/02/2026 | $7.59 | $7.79 (2.64%) | $7.84 | $7.52 | 2.13 M | $826.91 M |
| 02/27/2026 | $7.71 | $7.65 (-0.78%) | $7.87 | $7.64 | 2.52 M | $812.05 M |
| 02/26/2026 | $7.82 | $7.71 (-1.41%) | $7.83 | $7.53 | 2.00 M | $818.42 M |
| 02/25/2026 | $7.96 | $7.83 (-1.63%) | $8.08 | $7.69 | 3.40 M | $831.16 M |
| 02/24/2026 | $8.03 | $8.16 (1.62%) | $8.20 | $8.03 | 743.90 K | $866.19 M |
| 02/23/2026 | $8.09 | $8.09 (0%) | $8.17 | $8.02 | 896.80 K | $858.76 M |
| 02/20/2026 | $8.13 | $8.15 (0.25%) | $8.24 | $8.03 | 835.17 K | $864.03 M |
| 02/19/2026 | $8.24 | $8.20 (-0.49%) | $8.31 | $8.08 | 772.64 K | $869.34 M |
| 02/18/2026 | $8.17 | $8.28 (1.35%) | $8.32 | $8.10 | 705.90 K | $877.82 M |
| 02/17/2026 | $8.39 | $8.16 (-2.74%) | $8.41 | $8.13 | 945.70 K | $865.09 M |
| 02/13/2026 | $8.39 | $8.32 (-0.83%) | $8.41 | $8.24 | 1.30 M | $882.06 M |
| 02/12/2026 | $8.48 | $8.42 (-0.71%) | $8.68 | $8.37 | 968.61 K | $892.66 M |
| 02/11/2026 | $8.52 | $8.47 (-0.59%) | $8.65 | $8.45 | 1.17 M | $897.96 M |
| 02/10/2026 | $8.16 | $8.58 (5.15%) | $8.65 | $8.12 | 2.68 M | $909.62 M |
| 02/09/2026 | $7.98 | $8.17 (2.38%) | $8.21 | $7.91 | 1.41 M | $866.16 M |
| 02/06/2026 | $8.09 | $7.96 (-1.61%) | $8.15 | $7.93 | 1.60 M | $843.89 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.
