New Mountain Finance Corporation - Common Stock (NMFC)

Historical Prices For New Mountain Finance Corporation - Common Stock (NMFC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	9.61	9.61	9.46	9.48	1,179,901	9.48
9/30/2025	9.65	9.81	9.58	9.64	1,531,445	9.64
9/29/2025	9.75	9.79	9.63	9.65	1,138,688	9.65
9/26/2025	9.81	9.87	9.71	9.72	626,006	9.72
9/25/2025	9.65	9.83	9.65	9.79	813,155	9.79
9/24/2025	9.70	9.77	9.63	9.68	764,461	9.68
9/23/2025	9.82	9.91	9.66	9.67	664,996	9.67
9/22/2025	9.89	9.93	9.77	9.82	931,461	9.82
9/19/2025	9.98	9.98	9.87	9.91	1,195,525	9.91
9/18/2025	9.72	9.87	9.72	9.84	771,504	9.84
9/17/2025	9.89	9.94	9.67	9.69	1,010,474	9.69
9/16/2025	9.59	9.83	9.59	9.78	1,006,652	9.78
9/15/2025	10.22	10.26	9.91	9.92	2,144,916	9.60
9/12/2025	10.48	10.54	10.43	10.47	418,663	10.13
9/11/2025	10.50	10.54	10.43	10.51	434,247	10.17
9/10/2025	10.50	10.55	10.41	10.47	325,927	10.13
9/09/2025	10.53	10.59	10.48	10.50	363,125	10.16
9/08/2025	10.62	10.66	10.52	10.56	308,547	10.22
9/05/2025	10.65	10.70	10.56	10.62	242,086	10.28
9/04/2025	10.60	10.64	10.53	10.64	293,732	10.30
9/03/2025	10.57	10.62	10.52	10.54	291,081	10.20
9/02/2025	10.61	10.63	10.47	10.54	352,450	10.20
8/29/2025	10.53	10.71	10.52	10.66	704,875	10.32
8/28/2025	10.50	10.55	10.43	10.54	742,042	10.20
8/27/2025	10.40	10.49	10.40	10.46	189,646	10.12
8/26/2025	10.31	10.43	10.31	10.42	252,051	10.08
8/25/2025	10.42	10.43	10.33	10.34	475,323	10.01
8/22/2025	10.37	10.50	10.37	10.39	413,282	10.05
8/21/2025	10.34	10.39	10.30	10.37	272,293	10.04
8/20/2025	10.43	10.44	10.34	10.34	376,894	10.01
8/19/2025	10.40	10.47	10.37	10.40	347,950	10.06
8/18/2025	10.29	10.43	10.29	10.39	317,434	10.05
8/15/2025	10.37	10.41	10.29	10.30	427,976	9.97
8/14/2025	10.47	10.48	10.35	10.36	541,689	10.03
8/13/2025	10.41	10.51	10.38	10.51	272,428	10.17
8/12/2025	10.30	10.41	10.30	10.36	454,608	10.03
8/11/2025	10.17	10.29	10.16	10.23	651,370	9.90
8/08/2025	10.22	10.32	10.21	10.25	615,700	9.92
8/07/2025	10.05	10.22	10.00	10.20	643,279	9.87
8/06/2025	10.08	10.16	9.96	10.05	801,599	9.73
8/05/2025	10.25	10.25	9.63	10.18	697,814	9.85
8/04/2025	10.36	10.45	10.29	10.33	363,919	10.00
8/01/2025	10.47	10.53	10.32	10.42	536,472	10.08
7/31/2025	10.54	10.62	10.47	10.52	421,962	10.18
7/30/2025	10.59	10.67	10.49	10.54	377,605	10.20
7/29/2025	10.55	10.62	10.46	10.58	355,746	10.24
7/28/2025	10.60	10.61	10.51	10.55	479,185	10.21
7/25/2025	10.63	10.63	10.56	10.59	189,148	10.25
7/24/2025	10.75	10.78	10.61	10.63	296,430	10.29
7/23/2025	10.63	10.77	10.63	10.74	222,594	10.39
7/22/2025	10.58	10.65	10.57	10.62	154,384	10.28
7/21/2025	10.72	10.76	10.55	10.58	321,440	10.24
7/18/2025	10.84	10.88	10.68	10.70	301,263	10.35
7/17/2025	10.82	10.90	10.76	10.82	415,381	10.47
7/16/2025	10.70	10.86	10.64	10.84	233,023	10.49
7/15/2025	10.72	10.76	10.67	10.67	354,943	10.33
7/14/2025	10.78	10.79	10.67	10.72	504,359	10.37
7/11/2025	10.74	10.84	10.70	10.78	318,110	10.43
7/10/2025	10.61	10.82	10.61	10.74	455,137	10.39
7/09/2025	10.70	10.72	10.61	10.61	295,326	10.27
7/08/2025	10.60	10.70	10.60	10.66	210,266	10.32
7/07/2025	10.67	10.70	10.50	10.57	558,016	10.23
7/03/2025	10.62	10.79	10.61	10.70	275,116	10.35
7/02/2025	10.58	10.63	10.56	10.62	366,153	10.28