5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
+0.35%
New Mountain Finance Corporation 8.250% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.43 | $25.52 (0.35%) | $25.59 | $25.40 | 11,079 | $1.17 B |
| 03/12/2025 | $25.40 | $25.47 (0.28%) | $25.47 | $25.36 | 5,100 | $1.19 B |
| 03/11/2025 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.36 | 4,062 | $1.19 B |
| 03/10/2025 | $25.40 | $25.41 (0.04%) | $25.43 | $25.39 | 5,504 | $1.21 B |
| 03/07/2025 | $25.36 | $25.37 (0.04%) | $25.42 | $25.35 | 13,300 | $1.21 B |
| 03/06/2025 | $25.35 | $25.38 (0.12%) | $25.43 | $25.34 | 17,500 | $1.20 B |
| 03/05/2025 | $25.42 | $25.37 (-0.2%) | $25.44 | $25.36 | 12,000 | $1.21 B |
| 03/04/2025 | $25.34 | $25.39 (0.2%) | $25.44 | $25.33 | 8,462 | $1.21 B |
| 03/03/2025 | $25.47 | $25.39 (-0.31%) | $25.49 | $25.33 | 28,136 | $1.24 B |
| 02/28/2025 | $25.54 | $25.39 (-0.59%) | $25.61 | $25.35 | 56,100 | $1.24 B |
| 02/27/2025 | $25.61 | $25.55 (-0.23%) | $25.61 | $25.46 | 4,400 | $1.23 B |
| 02/26/2025 | $25.46 | $25.60 (0.55%) | $25.65 | $25.46 | 4,700 | $1.25 B |
| 02/25/2025 | $25.60 | $25.56 (-0.16%) | $25.67 | $25.56 | 4,754 | $1.27 B |
| 02/24/2025 | $25.59 | $25.48 (-0.43%) | $25.59 | $25.48 | 2,200 | $1.27 B |
| 02/21/2025 | $25.44 | $25.55 (0.43%) | $25.59 | $25.43 | 3,342 | $1.28 B |
| 02/20/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.38 | 3,519 | $1.28 B |
| 02/19/2025 | $25.43 | $25.50 (0.28%) | $25.50 | $25.40 | 1,800 | $1.28 B |
| 02/18/2025 | $25.40 | $25.51 (0.43%) | $25.52 | $25.37 | 2,845 | $1.26 B |
| 02/14/2025 | $25.35 | $25.40 (0.2%) | $25.40 | $25.35 | 1,307 | $1.27 B |
| 02/13/2025 | $25.35 | $25.36 (0.04%) | $25.40 | $25.33 | 6,600 | $1.27 B |
| 02/12/2025 | $25.37 | $25.35 (-0.08%) | $25.44 | $25.35 | 4,000 | $1.26 B |
| 02/11/2025 | $25.39 | $25.35 (-0.16%) | $25.39 | $25.32 | 3,214 | $1.26 B |
| 02/10/2025 | $25.40 | $25.37 (-0.12%) | $25.44 | $25.32 | 2,278 | $1.25 B |
| 02/07/2025 | $25.43 | $25.39 (-0.16%) | $25.43 | $25.33 | 3,892 | $1.24 B |
| 02/06/2025 | $25.46 | $25.39 (-0.27%) | $25.46 | $25.34 | 6,620 | $1.23 B |
| 02/05/2025 | $25.39 | $25.34 (-0.2%) | $25.40 | $25.30 | 9,661 | $1.24 B |
| 02/04/2025 | $25.31 | $25.45 (0.57%) | $25.46 | $25.27 | 19,388 | $1.24 B |
| 02/03/2025 | $25.37 | $25.32 (-0.2%) | $25.38 | $25.30 | 3,636 | $1.25 B |
| 01/31/2025 | $25.33 | $25.26 (-0.28%) | $25.43 | $25.25 | 9,600 | $1.25 B |
| 01/30/2025 | $25.71 | $25.75 (0.16%) | $25.83 | $25.70 | 9,807 | $1.23 B |
| 01/29/2025 | $25.72 | $25.70 (-0.08%) | $25.88 | $25.70 | 2,711 | $1.22 B |
| 01/28/2025 | $25.71 | $25.72 (0.04%) | $25.72 | $25.70 | 2,334 | $1.23 B |
| 01/27/2025 | $25.78 | $25.75 (-0.12%) | $25.78 | $25.71 | 3,812 | $1.23 B |
| 01/24/2025 | $25.79 | $25.72 (-0.27%) | $25.79 | $25.72 | 2,500 | $1.23 B |
| 01/23/2025 | $25.72 | $25.75 (0.12%) | $25.83 | $25.72 | 500 | $1.22 B |
| 01/22/2025 | $25.72 | $25.82 (0.39%) | $25.86 | $25.72 | 3,900 | $1.22 B |
| 01/21/2025 | $25.62 | $25.72 (0.39%) | $25.72 | $25.62 | 7,600 | $1.21 B |
| 01/17/2025 | $25.56 | $25.60 (0.16%) | $25.68 | $25.56 | 4,600 | $1.20 B |
| 01/16/2025 | $25.63 | $25.58 (-0.2%) | $25.64 | $25.58 | 3,600 | $1.20 B |
| 01/15/2025 | $25.66 | $25.61 (-0.19%) | $25.67 | $25.57 | 22,900 | $1.18 B |
| 01/14/2025 | $25.64 | $25.59 (-0.2%) | $25.76 | $25.56 | 7,000 | $1.18 B |
| 01/13/2025 | $25.51 | $25.53 (0.08%) | $25.65 | $25.50 | 7,400 | $1.16 B |
| 01/10/2025 | $25.53 | $25.59 (0.24%) | $25.74 | $25.47 | 13,200 | $1.16 B |
| 01/08/2025 | $25.55 | $25.46 (-0.35%) | $25.64 | $25.45 | 32,300 | $1.17 B |
| 01/07/2025 | $25.65 | $25.58 (-0.27%) | $25.68 | $25.58 | 17,100 | $1.18 B |
| 01/06/2025 | $25.76 | $25.75 (-0.04%) | $25.94 | $25.63 | 16,800 | $1.18 B |
| 01/03/2025 | $26.04 | $25.97 (-0.27%) | $26.06 | $25.85 | 3,700 | $1.21 B |
| 01/02/2025 | $25.96 | $25.92 (-0.15%) | $26.00 | $25.71 | 10,900 | $1.21 B |
| 12/31/2024 | $26.02 | $26.18 (0.61%) | $26.20 | $25.63 | 18,100 | $1.20 B |
| 12/30/2024 | $25.86 | $26.07 (0.81%) | $26.07 | $25.65 | 4,800 | $1.21 B |
| 12/27/2024 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 900 | $1.19 B |
| 12/26/2024 | $25.80 | $25.61 (-0.74%) | $25.80 | $25.61 | 10,400 | $1.19 B |
| 12/24/2024 | $25.59 | $25.60 (0.04%) | $25.60 | $25.59 | 900 | $1.20 B |
| 12/23/2024 | $25.49 | $25.72 (0.9%) | $25.87 | $25.49 | 23,800 | $1.19 B |
| 12/20/2024 | $25.43 | $25.45 (0.08%) | $25.50 | $25.42 | 9,700 | $1.20 B |
| 12/19/2024 | $25.45 | $25.49 (0.16%) | $25.49 | $25.45 | 6,700 | $1.19 B |
| 12/18/2024 | $25.48 | $25.47 (-0.04%) | $25.50 | $25.42 | 3,800 | $1.18 B |
| 12/17/2024 | $25.50 | $25.46 (-0.16%) | $25.51 | $25.42 | 4,200 | $1.20 B |
| 12/16/2024 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.42 | 1,400 | $1.25 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.
