New Mountain Finance Corporation (NMFC) Historical Stock Data
12.72 ↑0.14 (1.11%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NMFC is up 0.01% a day on average. There have been 16 days where New Mountain Finance Corporation closed green and 14 days where NMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.60 | 12.72 | ↑$0.12 (0.95%) | 12.59 | 12.73 | 226.84K |
| 2024-04-25 | 12.67 | 12.58 | ↓$0.09 (-0.71%) | 12.55 | 12.68 | 256.06K |
| 2024-04-24 | 12.71 | 12.72 | ↑$0.01 (0.08%) | 12.61 | 12.73 | 246.49K |
| 2024-04-23 | 12.67 | 12.70 | ↑$0.03 (0.24%) | 12.66 | 12.74 | 234.53K |
| 2024-04-22 | 12.57 | 12.71 | ↑$0.14 (1.11%) | 12.53 | 12.73 | 324.28K |
| 2024-04-19 | 12.48 | 12.55 | ↑$0.07 (0.56%) | 12.48 | 12.56 | 173.70K |
| 2024-04-18 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.41 | 12.50 | 277.89K |
| 2024-04-17 | 12.43 | 12.42 | ↓$0.01 (-0.08%) | 12.39 | 12.51 | 199.17K |
| 2024-04-16 | 12.42 | 12.39 | ↓$0.03 (-0.24%) | 12.33 | 12.43 | 289.55K |
| 2024-04-15 | 12.48 | 12.39 | ↓$0.09 (-0.72%) | 12.33 | 12.57 | 231.56K |
| 2024-04-12 | 12.55 | 12.43 | ↓$0.12 (-0.96%) | 12.40 | 12.65 | 264.02K |
| 2024-04-11 | 12.58 | 12.59 | ↑$0.01 (0.08%) | 12.53 | 12.64 | 291.33K |
| 2024-04-10 | 12.57 | 12.60 | ↑$0.03 (0.24%) | 12.53 | 12.65 | 368.80K |
| 2024-04-09 | 12.65 | 12.59 | ↓$0.06 (-0.47%) | 12.52 | 12.70 | 316.58K |
| 2024-04-08 | 12.66 | 12.65 | ↓$0.01 (-0.08%) | 12.63 | 12.70 | 270.58K |
| 2024-04-05 | 12.52 | 12.62 | ↑$0.10 (0.80%) | 12.46 | 12.65 | 292.56K |
| 2024-04-04 | 12.73 | 12.54 | ↓$0.19 (-1.49%) | 12.54 | 12.73 | 302.11K |
| 2024-04-03 | 12.64 | 12.69 | ↑$0.05 (0.40%) | 12.58 | 12.69 | 260.21K |
| 2024-04-02 | 12.57 | 12.61 | ↑$0.04 (0.32%) | 12.57 | 12.71 | 338.62K |
| 2024-04-01 | 12.70 | 12.58 | ↓$0.12 (-0.94%) | 12.50 | 12.70 | 651.38K |
| 2024-03-28 | 12.79 | 12.67 | ↓$0.12 (-0.94%) | 12.59 | 12.79 | 731.75K |
| 2024-03-27 | 12.42 | 12.59 | ↑$0.17 (1.37%) | 12.42 | 12.64 | 520.72K |
| 2024-03-26 | 12.35 | 12.37 | ↑$0.02 (0.16%) | 12.29 | 12.37 | 468.14K |
| 2024-03-25 | 12.29 | 12.35 | ↑$0.06 (0.49%) | 12.29 | 12.40 | 342.07K |
| 2024-03-22 | 12.37 | 12.29 | ↓$0.08 (-0.65%) | 12.23 | 12.41 | 381.47K |
| 2024-03-21 | 12.32 | 12.36 | ↑$0.04 (0.32%) | 12.30 | 12.44 | 434.76K |
| 2024-03-20 | 12.25 | 12.29 | ↑$0.04 (0.33%) | 12.22 | 12.30 | 296.92K |
| 2024-03-19 | 12.26 | 12.25 | ↓$0.01 (-0.08%) | 12.23 | 12.36 | 325.47K |
| 2024-03-18 | 12.32 | 12.30 | ↓$0.02 (-0.16%) | 12.28 | 12.38 | 427.54K |
| 2024-03-15 | 12.30 | 12.34 | ↑$0.04 (0.33%) | 12.28 | 12.43 | 861.72K |
Create an account or log in to view more rows.
$NMFC gets me every time lol
$NMFC let it ride
$NMFC how low can she go
$NMFC strong move here
$NMFC keep it going
$NMFC I like the stock!
$NMFC just fucking go already jeesh
$NMFC buying a share monday LFG
$NMFC nice day!
$NMFC just waiting ….