NMFC - New Mountain Finance Corp
8.15
0.160 1.963%
Share volume: 1,647,400
Last Updated: 03-04-2026
Financial Services/Asset Management:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.99
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.12 | $8.12 | $8.22 | $8.22 | $7.87 | $7.87 | $8.15 | $8.15 | 1,647,400 | $1,647,400.00 |
| 03-03-2026 | $7.79 | $7.79 | $8.02 | $8.02 | $7.76 | $7.76 | $7.99 | $7.99 | 2,332,957 | $2,332,957.00 |
| 03-02-2026 | $7.59 | $7.59 | $7.84 | $7.84 | $7.52 | $7.52 | $7.79 | $7.79 | 2,129,228 | $2,129,228.00 |
| 02-27-2026 | $7.71 | $7.71 | $7.87 | $7.87 | $7.64 | $7.64 | $7.65 | $7.65 | 2,520,167 | $2,519,867.00 |
| 02-26-2026 | $7.82 | $7.82 | $7.83 | $7.83 | $7.53 | $7.53 | $7.71 | $7.71 | 2,002,346 | $2,002,346.00 |
| 02-25-2026 | $7.96 | $7.96 | $8.08 | $8.08 | $7.69 | $7.69 | $7.83 | $7.83 | 3,403,233 | $3,403,233.00 |
| 02-24-2026 | $8.03 | $8.03 | $8.20 | $8.20 | $8.03 | $8.03 | $8.16 | $8.16 | 743,874 | $743,874.00 |
| 02-23-2026 | $8.09 | $8.09 | $8.17 | $8.17 | $8.02 | $8.02 | $8.09 | $8.09 | 896,770 | $896,770.00 |
| 02-20-2026 | $8.13 | $8.13 | $8.24 | $8.24 | $8.03 | $8.03 | $8.15 | $8.15 | 835,166 | $835,166.00 |
| 02-19-2026 | $8.24 | $8.24 | $8.31 | $8.31 | $8.08 | $8.08 | $8.20 | $8.20 | 772,639 | $772,639.00 |