New Mountain Finance Corporation (NMFC) Historical Stock Data
13.02 ↑0.04 (0.31%)
As of January 27, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, NMFC is up 0.04% a day on average. There have been 18 days where New Mountain Finance Corporation closed green and 12 days where NMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 13.00 | 13.02 | ↑$0.02 (0.15%) | 12.95 | 13.05 | 286.03K |
| 2023-01-26 | 12.89 | 12.98 | ↑$0.09 (0.70%) | 12.88 | 12.99 | 359.33K |
| 2023-01-25 | 12.85 | 12.90 | ↑$0.05 (0.39%) | 12.80 | 12.92 | 175.74K |
| 2023-01-24 | 12.85 | 12.86 | ↑$0.01 (0.08%) | 12.84 | 12.99 | 369.02K |
| 2023-01-23 | 12.88 | 12.89 | ↑$0.01 (0.08%) | 12.84 | 12.93 | 321.96K |
| 2023-01-20 | 12.73 | 12.84 | ↑$0.11 (0.86%) | 12.70 | 12.85 | 138.27K |
| 2023-01-19 | 12.79 | 12.71 | ↓$0.08 (-0.63%) | 12.70 | 12.84 | 130.14K |
| 2023-01-18 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.76 | 12.98 | 154.59K |
| 2023-01-17 | 12.85 | 12.86 | ↑$0.01 (0.08%) | 12.85 | 12.96 | 195.37K |
| 2023-01-13 | 12.78 | 12.81 | ↑$0.03 (0.23%) | 12.74 | 12.90 | 180.40K |
| 2023-01-12 | 12.82 | 12.89 | ↑$0.07 (0.55%) | 12.82 | 12.92 | 259.15K |
| 2023-01-11 | 12.74 | 12.81 | ↑$0.07 (0.55%) | 12.74 | 12.83 | 277.35K |
| 2023-01-10 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.62 | 12.77 | 174.80K |
| 2023-01-09 | 12.60 | 12.66 | ↑$0.06 (0.48%) | 12.60 | 12.71 | 180.13K |
| 2023-01-06 | 12.64 | 12.57 | ↓$0.07 (-0.55%) | 12.53 | 12.66 | 259.52K |
| 2023-01-05 | 12.67 | 12.51 | ↓$0.16 (-1.26%) | 12.50 | 12.67 | 197.93K |
| 2023-01-04 | 12.54 | 12.67 | ↑$0.13 (1.04%) | 12.50 | 12.67 | 264.59K |
| 2023-01-03 | 12.43 | 12.50 | ↑$0.07 (0.56%) | 12.35 | 12.52 | 467.91K |
| 2022-12-30 | 12.51 | 12.37 | ↓$0.14 (-1.12%) | 12.27 | 12.56 | 490.31K |
| 2022-12-29 | 12.25 | 12.46 | ↑$0.21 (1.71%) | 12.23 | 12.48 | 390.84K |
| 2022-12-28 | 12.14 | 12.12 | ↓$0.02 (-0.16%) | 12.09 | 12.33 | 356.83K |
| 2022-12-27 | 12.40 | 12.19 | ↓$0.21 (-1.69%) | 12.08 | 12.40 | 362.28K |
| 2022-12-23 | 12.13 | 12.34 | ↑$0.21 (1.73%) | 12.13 | 12.35 | 231.81K |
| 2022-12-22 | 12.04 | 12.12 | ↑$0.08 (0.66%) | 11.95 | 12.15 | 234.56K |
| 2022-12-21 | 12.19 | 12.13 | ↓$0.06 (-0.49%) | 12.10 | 12.36 | 427.46K |
| 2022-12-20 | 12.02 | 12.08 | ↑$0.06 (0.50%) | 11.97 | 12.10 | 277.80K |
| 2022-12-19 | 12.01 | 12.02 | ↑$0.01 (0.08%) | 11.97 | 12.08 | 411.94K |
| 2022-12-16 | 12.03 | 11.99 | ↓$0.04 (-0.33%) | 11.90 | 12.11 | 1.49M |
| 2022-12-15 | 12.32 | 12.18 | ↓$0.14 (-1.14%) | 12.15 | 12.34 | 481.13K |
| 2022-12-14 | 12.75 | 12.67 | ↓$0.08 (-0.63%) | 12.62 | 12.77 | 492.27K |
Create an account or log in to view more rows.
$NMFC green shoots
$NMFC Like if the Hedgies are fucked
$NMFC love when bulls come out
$NMFC I’ll be buying more if this dips!
$NMFC Bullish AF ??
$NMFC you wanna be a successful trader close your trades green
$NMFC Futes looking great
$NMFC this is just going to go up forever
$NMFC Yolo
$NMFC where’s the WSB guys at? Still sleeping?