5 DAY PERFORMANCE
+11.31%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-22.55%
New Mountain Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.13 | $7.07 (-0.84%) | $7.25 | $7.05 | 827.32 K | $710.37 M |
| 06/18/2026 | $7.30 | $7.16 (-1.92%) | $7.35 | $7.10 | 1.36 M | $719.41 M |
| 06/17/2026 | $7.50 | $7.31 (-2.53%) | $7.56 | $7.29 | 972.32 K | $734.49 M |
| 06/16/2026 | $7.53 | $7.55 (0.27%) | $7.68 | $7.50 | 693.43 K | $758.60 M |
| 06/15/2026 | $8.01 | $7.78 (-2.87%) | $8.02 | $7.76 | 981.13 K | $781.71 M |
| 06/12/2026 | $7.87 | $7.95 (1.02%) | $8.00 | $7.87 | 429.20 K | $798.79 M |
| 06/11/2026 | $7.96 | $7.89 (-0.88%) | $8.01 | $7.86 | 386.50 K | $792.76 M |
| 06/10/2026 | $7.92 | $7.95 (0.38%) | $8.09 | $7.91 | 468.00 K | $798.79 M |
| 06/09/2026 | $7.80 | $7.89 (1.15%) | $7.93 | $7.78 | 558.23 K | $792.76 M |
| 06/08/2026 | $7.85 | $7.79 (-0.76%) | $7.90 | $7.75 | 375.10 K | $782.72 M |
| 06/05/2026 | $8.00 | $7.83 (-2.12%) | $8.05 | $7.82 | 301.30 K | $786.73 M |
| 06/04/2026 | $7.85 | $8.01 (2.04%) | $8.03 | $7.85 | 313.81 K | $804.82 M |
| 06/03/2026 | $8.05 | $7.83 (-2.73%) | $8.05 | $7.78 | 748.40 K | $786.73 M |
| 06/02/2026 | $8.04 | $8.10 (0.75%) | $8.15 | $8.04 | 374.07 K | $813.86 M |
| 06/01/2026 | $8.01 | $8.10 (1.12%) | $8.15 | $8.01 | 613.20 K | $813.86 M |
| 05/29/2026 | $8.01 | $8.00 (-0.12%) | $8.14 | $7.99 | 427.70 K | $803.82 M |
| 05/28/2026 | $8.03 | $8.01 (-0.25%) | $8.08 | $7.97 | 328.60 K | $804.82 M |
| 05/27/2026 | $7.97 | $8.05 (1%) | $8.08 | $7.97 | 290.60 K | $808.84 M |
| 05/26/2026 | $7.98 | $7.99 (0.13%) | $8.07 | $7.94 | 401.04 K | $802.81 M |
| 05/22/2026 | $8.05 | $7.94 (-1.37%) | $8.08 | $7.92 | 508.11 K | $797.79 M |
| 05/21/2026 | $8.11 | $8.02 (-1.11%) | $8.15 | $7.99 | 319.20 K | $805.82 M |
| 05/20/2026 | $7.93 | $8.12 (2.4%) | $8.16 | $7.87 | 1.02 M | $815.87 M |
| 05/19/2026 | $7.92 | $7.95 (0.38%) | $8.04 | $7.89 | 549.85 K | $798.79 M |
| 05/18/2026 | $8.05 | $7.95 (-1.24%) | $8.13 | $7.95 | 422.73 K | $798.79 M |
| 05/15/2026 | $8.05 | $8.09 (0.5%) | $8.14 | $8.02 | 415.90 K | $812.86 M |
| 05/14/2026 | $8.08 | $8.05 (-0.37%) | $8.15 | $8.05 | 426.90 K | $808.84 M |
| 05/13/2026 | $8.12 | $8.08 (-0.49%) | $8.16 | $8.03 | 468.83 K | $811.85 M |
| 05/12/2026 | $8.09 | $8.12 (0.37%) | $8.14 | $8.00 | 464.64 K | $815.87 M |
| 05/11/2026 | $8.29 | $8.07 (-2.65%) | $8.31 | $8.07 | 523.20 K | $810.85 M |
| 05/08/2026 | $8.44 | $8.28 (-1.9%) | $8.44 | $8.23 | 622.35 K | $831.95 M |
| 05/07/2026 | $8.51 | $8.44 (-0.82%) | $8.51 | $8.32 | 534.41 K | $848.02 M |
| 05/06/2026 | $8.46 | $8.53 (0.83%) | $8.56 | $8.24 | 721.20 K | $857.07 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 | $864.10 M |
| 04/30/2026 | $8.32 | $8.54 (2.64%) | $8.56 | $8.32 | 489.10 K | $858.07 M |
| 04/29/2026 | $8.37 | $8.37 (0%) | $8.41 | $8.30 | 688.43 K | $840.99 M |
| 04/28/2026 | $8.19 | $8.37 (2.2%) | $8.38 | $8.17 | 363.93 K | $840.99 M |
| 04/27/2026 | $8.14 | $8.16 (0.25%) | $8.24 | $8.10 | 696.98 K | $819.89 M |
| 04/24/2026 | $8.07 | $8.09 (0.25%) | $8.19 | $8.05 | 803.33 K | $812.86 M |
| 04/23/2026 | $8.28 | $8.06 (-2.66%) | $8.29 | $8.03 | 1.08 M | $809.84 M |
| 04/22/2026 | $8.29 | $8.30 (0.12%) | $8.40 | $8.28 | 388.90 K | $833.96 M |
| 04/21/2026 | $8.44 | $8.24 (-2.37%) | $8.47 | $8.22 | 487.30 K | $827.93 M |
| 04/20/2026 | $8.46 | $8.44 (-0.24%) | $8.52 | $8.44 | 458.40 K | $848.02 M |
| 04/17/2026 | $8.34 | $8.50 (1.92%) | $8.57 | $8.34 | 1.04 M | $854.05 M |
| 04/16/2026 | $8.39 | $8.32 (-0.83%) | $8.41 | $8.31 | 506.35 K | $835.97 M |
| 04/15/2026 | $8.27 | $8.41 (1.69%) | $8.43 | $8.26 | 730.30 K | $845.01 M |
| 04/14/2026 | $8.12 | $8.22 (1.23%) | $8.28 | $8.12 | 583.15 K | $825.92 M |
| 04/13/2026 | $7.99 | $8.13 (1.75%) | $8.14 | $7.93 | 722.98 K | $816.88 M |
| 04/10/2026 | $7.86 | $7.99 (1.65%) | $8.03 | $7.86 | 1.17 M | $802.81 M |
| 04/09/2026 | $7.95 | $7.90 (-0.63%) | $8.02 | $7.89 | 771.71 K | $793.77 M |
| 04/08/2026 | $8.19 | $7.97 (-2.69%) | $8.20 | $7.95 | 752.60 K | $800.80 M |
| 04/07/2026 | $8.02 | $8.05 (0.37%) | $8.13 | $8.02 | 613.82 K | $808.84 M |
| 04/06/2026 | $7.93 | $8.08 (1.89%) | $8.11 | $7.93 | 1.06 M | $811.85 M |
| 04/02/2026 | $7.59 | $7.94 (4.61%) | $7.96 | $7.57 | 963.34 K | $797.79 M |
| 04/01/2026 | $7.75 | $7.70 (-0.65%) | $7.77 | $7.53 | 1.35 M | $773.67 M |
| 03/31/2026 | $7.68 | $7.76 (1.04%) | $7.80 | $7.65 | 1.88 M | $779.70 M |
| 03/30/2026 | $7.48 | $7.62 (1.87%) | $7.68 | $7.48 | 1.03 M | $765.63 M |
| 03/27/2026 | $7.61 | $7.50 (-1.45%) | $7.70 | $7.48 | 1.39 M | $753.58 M |
| 03/26/2026 | $7.74 | $7.65 (-1.16%) | $7.86 | $7.62 | 1.11 M | $768.65 M |
| 03/25/2026 | $7.72 | $7.75 (0.39%) | $7.84 | $7.57 | 1.23 M | $778.70 M |
| 03/24/2026 | $7.73 | $7.72 (-0.13%) | $7.80 | $7.64 | 910.96 K | $775.68 M |
| 03/23/2026 | $7.73 | $7.80 (0.91%) | $7.86 | $7.64 | 910.24 K | $783.72 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.
