5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
-13.47%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.16 | $11.13 (-0.27%) | $11.22 | $11.02 | 1.52 M | $1.19 B |
| 03/11/2025 | $11.37 | $11.12 (-2.2%) | $11.37 | $10.93 | 1.03 M | $1.19 B |
| 03/10/2025 | $11.30 | $11.32 (0.18%) | $11.46 | $11.21 | 1.06 M | $1.21 B |
| 03/07/2025 | $11.30 | $11.38 (0.71%) | $11.42 | $11.26 | 412,211 | $1.21 B |
| 03/06/2025 | $11.32 | $11.26 (-0.53%) | $11.35 | $11.22 | 385,308 | $1.20 B |
| 03/05/2025 | $11.40 | $11.31 (-0.79%) | $11.41 | $11.25 | 420,909 | $1.21 B |
| 03/04/2025 | $11.51 | $11.38 (-1.13%) | $11.52 | $11.33 | 536,201 | $1.21 B |
| 03/03/2025 | $11.71 | $11.62 (-0.77%) | $11.81 | $11.53 | 617,823 | $1.24 B |
| 02/28/2025 | $11.52 | $11.65 (1.13%) | $11.67 | $11.51 | 430,100 | $1.24 B |
| 02/27/2025 | $11.48 | $11.50 (0.17%) | $11.76 | $11.21 | 683,600 | $1.23 B |
| 02/26/2025 | $12.01 | $11.75 (-2.16%) | $12.01 | $11.75 | 421,600 | $1.25 B |
| 02/25/2025 | $11.95 | $11.96 (0.08%) | $12.02 | $11.89 | 644,000 | $1.27 B |
| 02/24/2025 | $12.00 | $11.94 (-0.5%) | $12.02 | $11.85 | 311,004 | $1.27 B |
| 02/21/2025 | $12.02 | $11.98 (-0.33%) | $12.05 | $11.92 | 247,300 | $1.28 B |
| 02/20/2025 | $12.04 | $11.97 (-0.58%) | $12.04 | $11.89 | 474,072 | $1.28 B |
| 02/19/2025 | $11.81 | $12.02 (1.78%) | $12.02 | $11.81 | 265,101 | $1.28 B |
| 02/18/2025 | $11.85 | $11.86 (0.08%) | $11.90 | $11.80 | 598,921 | $1.26 B |
| 02/14/2025 | $11.89 | $11.93 (0.34%) | $11.95 | $11.85 | 228,124 | $1.27 B |
| 02/13/2025 | $11.84 | $11.88 (0.34%) | $11.89 | $11.80 | 296,032 | $1.27 B |
| 02/12/2025 | $11.72 | $11.83 (0.94%) | $11.84 | $11.72 | 281,524 | $1.26 B |
| 02/11/2025 | $11.70 | $11.79 (0.77%) | $11.80 | $11.68 | 288,801 | $1.26 B |
| 02/10/2025 | $11.62 | $11.71 (0.77%) | $11.71 | $11.55 | 271,600 | $1.25 B |
| 02/07/2025 | $11.61 | $11.61 (0%) | $11.64 | $11.55 | 238,222 | $1.24 B |
| 02/06/2025 | $11.63 | $11.57 (-0.52%) | $11.69 | $11.55 | 299,440 | $1.23 B |
| 02/05/2025 | $11.60 | $11.65 (0.43%) | $11.71 | $11.56 | 367,833 | $1.24 B |
| 02/04/2025 | $11.77 | $11.62 (-1.27%) | $11.77 | $11.56 | 268,500 | $1.24 B |
| 02/03/2025 | $11.64 | $11.70 (0.52%) | $11.73 | $11.60 | 345,605 | $1.25 B |
| 01/31/2025 | $11.61 | $11.72 (0.95%) | $11.74 | $11.57 | 447,600 | $1.25 B |
| 01/30/2025 | $11.57 | $11.58 (0.09%) | $11.62 | $11.52 | 299,100 | $1.23 B |
| 01/29/2025 | $11.53 | $11.49 (-0.35%) | $11.60 | $11.45 | 338,746 | $1.22 B |
| 01/28/2025 | $11.54 | $11.55 (0.09%) | $11.59 | $11.49 | 260,500 | $1.23 B |
| 01/27/2025 | $11.52 | $11.52 (0%) | $11.55 | $11.45 | 303,200 | $1.23 B |
| 01/24/2025 | $11.45 | $11.54 (0.79%) | $11.55 | $11.45 | 305,400 | $1.23 B |
| 01/23/2025 | $11.44 | $11.45 (0.09%) | $11.47 | $11.40 | 294,500 | $1.22 B |
| 01/22/2025 | $11.41 | $11.42 (0.09%) | $11.50 | $11.38 | 338,828 | $1.22 B |
| 01/21/2025 | $11.31 | $11.38 (0.62%) | $11.41 | $11.28 | 296,300 | $1.21 B |
| 01/17/2025 | $11.27 | $11.27 (0%) | $11.29 | $11.19 | 295,927 | $1.20 B |
| 01/16/2025 | $11.07 | $11.22 (1.36%) | $11.25 | $11.07 | 273,041 | $1.20 B |
| 01/15/2025 | $11.12 | $11.08 (-0.36%) | $11.17 | $11.06 | 262,341 | $1.18 B |
| 01/14/2025 | $10.94 | $11.03 (0.82%) | $11.07 | $10.94 | 315,932 | $1.18 B |
| 01/13/2025 | $10.90 | $10.93 (0.28%) | $10.93 | $10.80 | 279,300 | $1.16 B |
| 01/10/2025 | $10.92 | $10.89 (-0.27%) | $10.97 | $10.88 | 465,900 | $1.16 B |
| 01/08/2025 | $11.00 | $11.00 (0%) | $11.01 | $10.90 | 460,630 | $1.17 B |
| 01/07/2025 | $11.14 | $11.03 (-0.99%) | $11.15 | $11.02 | 436,200 | $1.18 B |
| 01/06/2025 | $11.37 | $11.11 (-2.29%) | $11.38 | $11.10 | 498,128 | $1.18 B |
| 01/03/2025 | $11.33 | $11.33 (0%) | $11.40 | $11.30 | 329,335 | $1.21 B |
| 01/02/2025 | $11.27 | $11.34 (0.62%) | $11.40 | $11.26 | 524,400 | $1.21 B |
| 12/31/2024 | $11.33 | $11.26 (-0.62%) | $11.43 | $11.23 | 1.01 M | $1.20 B |
| 12/30/2024 | $11.15 | $11.34 (1.7%) | $11.36 | $11.15 | 734,100 | $1.21 B |
| 12/27/2024 | $11.15 | $11.21 (0.54%) | $11.25 | $11.12 | 570,564 | $1.19 B |
| 12/26/2024 | $11.18 | $11.20 (0.18%) | $11.28 | $11.15 | 309,149 | $1.19 B |
| 12/24/2024 | $11.16 | $11.23 (0.63%) | $11.26 | $11.16 | 257,344 | $1.20 B |
| 12/23/2024 | $11.25 | $11.17 (-0.71%) | $11.27 | $11.04 | 743,000 | $1.19 B |
| 12/20/2024 | $11.15 | $11.27 (1.08%) | $11.48 | $11.14 | 2.18 M | $1.20 B |
| 12/19/2024 | $11.11 | $11.18 (0.63%) | $11.26 | $11.10 | 691,824 | $1.19 B |
| 12/18/2024 | $11.30 | $11.11 (-1.68%) | $11.45 | $11.08 | 888,800 | $1.18 B |
| 12/17/2024 | $11.44 | $11.28 (-1.4%) | $11.44 | $11.24 | 757,555 | $1.20 B |
| 12/16/2024 | $11.81 | $11.73 (-0.68%) | $11.81 | $11.71 | 971,000 | $1.25 B |
| 12/13/2024 | $11.75 | $11.79 (0.34%) | $11.80 | $11.71 | 410,632 | $1.26 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.
