New Mountain Finance Corporation (NMFC) Historical Stock Data
9.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMFC is down -0.11% a day on average. There have been 15 days where New Mountain Finance Corporation closed green and 15 days where NMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.08 | 9.03 | ↓$0.05 (-0.55%) | 9.01 | 9.15 | 1.02M |
| 2025-12-22 | 9.00 | 9.10 | ↑$0.10 (1.11%) | 9.00 | 9.13 | 767.79K |
| 2025-12-19 | 9.13 | 9.01 | ↓$0.12 (-1.31%) | 8.99 | 9.13 | 2.99M |
| 2025-12-18 | 9.12 | 9.12 | ↑$0.00 (0.00%) | 9.03 | 9.17 | 1.17M |
| 2025-12-17 | 9.26 | 9.12 | ↓$0.14 (-1.51%) | 9.12 | 9.32 | 1.28M |
| 2025-12-16 | 9.61 | 9.58 | ↓$0.03 (-0.31%) | 9.53 | 9.67 | 872.55K |
| 2025-12-15 | 9.74 | 9.59 | ↓$0.15 (-1.54%) | 9.47 | 9.74 | 811.55K |
| 2025-12-12 | 9.63 | 9.71 | ↑$0.08 (0.83%) | 9.62 | 9.71 | 590.44K |
| 2025-12-11 | 9.80 | 9.62 | ↓$0.18 (-1.84%) | 9.60 | 9.84 | 461.96K |
| 2025-12-10 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.73 | 9.84 | 432.65K |
| 2025-12-09 | 9.70 | 9.77 | ↑$0.07 (0.72%) | 9.68 | 9.82 | 598.13K |
| 2025-12-08 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.66 | 9.78 | 339.52K |
| 2025-12-05 | 9.71 | 9.75 | ↑$0.04 (0.41%) | 9.69 | 9.80 | 346.60K |
| 2025-12-04 | 9.72 | 9.67 | ↓$0.05 (-0.51%) | 9.65 | 9.80 | 882.79K |
| 2025-12-03 | 9.67 | 9.71 | ↑$0.04 (0.41%) | 9.65 | 9.73 | 238.11K |
| 2025-12-02 | 9.63 | 9.64 | ↑$0.01 (0.10%) | 9.53 | 9.67 | 510.26K |
| 2025-12-01 | 9.67 | 9.62 | ↓$0.05 (-0.52%) | 9.61 | 9.71 | 427.51K |
| 2025-11-28 | 9.61 | 9.67 | ↑$0.06 (0.62%) | 9.61 | 9.73 | 251.39K |
| 2025-11-26 | 9.51 | 9.61 | ↑$0.10 (1.05%) | 9.51 | 9.67 | 511.77K |
| 2025-11-25 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.40 | 9.58 | 537.16K |
| 2025-11-24 | 9.28 | 9.41 | ↑$0.13 (1.40%) | 9.28 | 9.45 | 443.77K |
| 2025-11-21 | 9.01 | 9.30 | ↑$0.29 (3.22%) | 9.00 | 9.32 | 660.58K |
| 2025-11-20 | 9.14 | 9.00 | ↓$0.14 (-1.53%) | 8.98 | 9.17 | 447.81K |
| 2025-11-19 | 9.05 | 9.07 | ↑$0.02 (0.22%) | 9.01 | 9.24 | 776.97K |
| 2025-11-18 | 9.16 | 9.10 | ↓$0.06 (-0.66%) | 9.08 | 9.20 | 511.42K |
| 2025-11-17 | 9.43 | 9.19 | ↓$0.24 (-2.55%) | 9.17 | 9.45 | 596.63K |
| 2025-11-14 | 9.46 | 9.43 | ↓$0.03 (-0.32%) | 9.36 | 9.46 | 397.29K |
| 2025-11-13 | 9.57 | 9.47 | ↓$0.10 (-1.04%) | 9.39 | 9.63 | 679.30K |
| 2025-11-12 | 9.66 | 9.60 | ↓$0.06 (-0.62%) | 9.59 | 9.71 | 715.11K |
| 2025-11-11 | 9.55 | 9.62 | ↑$0.07 (0.73%) | 9.52 | 9.66 | 576.68K |
Create an account or log in to view more rows.
$NMFC -
Buy
buy
buy!
$NMFC will go green when market opens!
$NMFC Be patient !!
$NMFC HOLDING STRONG FOR ALL OF YOU
$NMFC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NMFC rocket fuel tanks are full. Gonna shoot to the stars
$NMFC what time we going green?
$NMFC Up! Up! Up! Up! Up! Up! Up!
$NMFC we had no volume for days before the last big rip
$NMFC flow comin