5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-17.66%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
-24.31%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $8.75 | $8.72 (-0.34%) | $8.85 | $8.70 | 903.24 K | $924.46 M |
| 01/26/2026 | $8.87 | $8.75 (-1.35%) | $8.89 | $8.56 | 1.74 M | $927.64 M |
| 01/23/2026 | $9.13 | $9.09 (-0.44%) | $9.16 | $9.06 | 330.71 K | $963.69 M |
| 01/22/2026 | $9.19 | $9.14 (-0.54%) | $9.22 | $9.07 | 378.81 K | $968.99 M |
| 01/21/2026 | $9.04 | $9.16 (1.33%) | $9.18 | $9.04 | 471.33 K | $971.11 M |
| 01/20/2026 | $9.10 | $9.05 (-0.55%) | $9.11 | $8.99 | 585.82 K | $959.45 M |
| 01/16/2026 | $9.27 | $9.12 (-1.62%) | $9.27 | $9.12 | 456.60 K | $966.87 M |
| 01/15/2026 | $9.24 | $9.28 (0.43%) | $9.31 | $9.16 | 412.70 K | $983.83 M |
| 01/14/2026 | $9.09 | $9.23 (1.54%) | $9.25 | $9.02 | 394.52 K | $978.53 M |
| 01/13/2026 | $9.15 | $9.07 (-0.87%) | $9.17 | $9.06 | 607.82 K | $961.57 M |
| 01/12/2026 | $9.20 | $9.15 (-0.54%) | $9.27 | $9.12 | 436.54 K | $970.05 M |
| 01/09/2026 | $9.35 | $9.23 (-1.28%) | $9.39 | $9.22 | 546.37 K | $978.53 M |
| 01/08/2026 | $9.06 | $9.34 (3.09%) | $9.40 | $9.06 | 712.76 K | $990.19 M |
| 01/07/2026 | $9.25 | $9.07 (-1.95%) | $9.25 | $9.05 | 537.06 K | $961.57 M |
| 01/06/2026 | $9.36 | $9.25 (-1.18%) | $9.36 | $9.15 | 624.03 K | $980.65 M |
| 01/05/2026 | $9.21 | $9.33 (1.3%) | $9.38 | $9.21 | 703.30 K | $989.13 M |
| 01/02/2026 | $9.22 | $9.22 (0%) | $9.36 | $9.14 | 778.44 K | $977.47 M |
| 12/31/2025 | $9.20 | $9.21 (0.11%) | $9.26 | $9.15 | 1.19 M | $976.41 M |
| 12/30/2025 | $9.17 | $9.20 (0.33%) | $9.26 | $9.16 | 967.00 K | $975.35 M |
| 12/29/2025 | $9.17 | $9.15 (-0.22%) | $9.22 | $9.14 | 786.91 K | $970.05 M |
| 12/26/2025 | $9.04 | $9.17 (1.44%) | $9.21 | $9.04 | 507.10 K | $988.07 M |
| 12/24/2025 | $9.00 | $9.06 (0.67%) | $9.09 | $9.00 | 382.40 K | $976.22 M |
| 12/23/2025 | $9.08 | $9.03 (-0.55%) | $9.15 | $9.01 | 1.02 M | $972.98 M |
| 12/22/2025 | $9.00 | $9.10 (1.11%) | $9.13 | $9.00 | 767.80 K | $980.53 M |
| 12/19/2025 | $9.13 | $9.01 (-1.31%) | $9.13 | $8.99 | 2.99 M | $970.83 M |
| 12/18/2025 | $9.12 | $9.12 (0%) | $9.16 | $9.03 | 1.17 M | $982.68 M |
| 12/17/2025 | $9.26 | $9.12 (-1.51%) | $9.32 | $9.12 | 1.28 M | $982.68 M |
| 12/16/2025 | $9.61 | $9.58 (-0.31%) | $9.67 | $9.53 | 872.55 K | $1.03 B |
| 12/15/2025 | $9.74 | $9.59 (-1.54%) | $9.74 | $9.47 | 811.60 K | $1.03 B |
| 12/12/2025 | $9.63 | $9.71 (0.83%) | $9.71 | $9.62 | 590.44 K | $1.05 B |
| 12/11/2025 | $9.80 | $9.62 (-1.84%) | $9.84 | $9.60 | 462.00 K | $1.04 B |
| 12/10/2025 | $9.78 | $9.79 (0.1%) | $9.84 | $9.73 | 432.65 K | $1.05 B |
| 12/09/2025 | $9.70 | $9.77 (0.72%) | $9.82 | $9.68 | 598.13 K | $1.05 B |
| 12/08/2025 | $9.75 | $9.72 (-0.31%) | $9.78 | $9.66 | 339.52 K | $1.05 B |
| 12/05/2025 | $9.71 | $9.75 (0.41%) | $9.80 | $9.69 | 346.60 K | $1.05 B |
| 12/04/2025 | $9.72 | $9.67 (-0.51%) | $9.80 | $9.65 | 882.80 K | $1.04 B |
| 12/03/2025 | $9.67 | $9.71 (0.41%) | $9.73 | $9.65 | 238.11 K | $1.05 B |
| 12/02/2025 | $9.63 | $9.64 (0.1%) | $9.67 | $9.53 | 510.30 K | $1.04 B |
| 12/01/2025 | $9.67 | $9.62 (-0.52%) | $9.71 | $9.61 | 427.51 K | $1.04 B |
| 11/28/2025 | $9.61 | $9.67 (0.62%) | $9.73 | $9.61 | 251.40 K | $1.04 B |
| 11/26/2025 | $9.51 | $9.61 (1.05%) | $9.67 | $9.51 | 511.80 K | $1.04 B |
| 11/25/2025 | $9.45 | $9.54 (0.95%) | $9.58 | $9.40 | 537.20 K | $1.03 B |
| 11/24/2025 | $9.28 | $9.41 (1.4%) | $9.45 | $9.28 | 443.77 K | $1.01 B |
| 11/21/2025 | $9.01 | $9.30 (3.22%) | $9.32 | $9.00 | 660.60 K | $1.00 B |
| 11/20/2025 | $9.14 | $9.00 (-1.53%) | $9.17 | $8.98 | 447.81 K | $969.75 M |
| 11/19/2025 | $9.05 | $9.07 (0.22%) | $9.24 | $9.01 | 777.00 K | $977.29 M |
| 11/18/2025 | $9.16 | $9.10 (-0.66%) | $9.20 | $9.07 | 511.42 K | $980.53 M |
| 11/17/2025 | $9.43 | $9.19 (-2.55%) | $9.45 | $9.17 | 596.63 K | $990.22 M |
| 11/14/2025 | $9.46 | $9.43 (-0.32%) | $9.46 | $9.36 | 397.36 K | $1.02 B |
| 11/13/2025 | $9.57 | $9.47 (-1.04%) | $9.63 | $9.39 | 679.30 K | $1.02 B |
| 11/12/2025 | $9.66 | $9.60 (-0.62%) | $9.71 | $9.59 | 715.11 K | $1.03 B |
| 11/11/2025 | $9.55 | $9.62 (0.73%) | $9.66 | $9.52 | 576.70 K | $1.04 B |
| 11/10/2025 | $9.70 | $9.57 (-1.34%) | $9.70 | $9.50 | 660.65 K | $1.03 B |
| 11/07/2025 | $9.61 | $9.62 (0.1%) | $9.62 | $9.52 | 431.06 K | $1.04 B |
| 11/06/2025 | $9.73 | $9.57 (-1.64%) | $9.80 | $9.57 | 517.31 K | $1.03 B |
| 11/05/2025 | $9.63 | $9.68 (0.52%) | $9.71 | $9.51 | 815.79 K | $1.04 B |
| 11/04/2025 | $9.50 | $9.63 (1.37%) | $9.74 | $9.50 | 1.34 M | $1.04 B |
| 11/03/2025 | $9.67 | $9.69 (0.21%) | $9.76 | $9.63 | 488.24 K | $1.04 B |
| 10/31/2025 | $9.61 | $9.67 (0.62%) | $9.76 | $9.60 | 380.60 K | $1.04 B |
| 10/30/2025 | $9.67 | $9.64 (-0.31%) | $9.69 | $9.57 | 580.12 K | $1.04 B |
| 10/29/2025 | $9.73 | $9.65 (-0.82%) | $9.82 | $9.64 | 693.64 K | $1.04 B |
| 10/28/2025 | $9.69 | $9.73 (0.41%) | $9.80 | $9.66 | 542.10 K | $1.05 B |
| 10/27/2025 | $9.59 | $9.70 (1.15%) | $9.71 | $9.57 | 476.70 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
