5 DAY PERFORMANCE
+15.67%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-21.86%
New Mountain Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
