-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
-0.69% -
3 MONTH PERFORMANCE
-5.87% -
6 MONTH PERFORMANCE
-8.19% -
YEAR-TO-DATE PERFORMANCE
-9.28% -
1 YEAR PERFORMANCE
-9.91%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.52 | $11.53 (0.09%) | $11.65 | $11.50 | 443,262 | |
| 11/20/2024 | $11.62 | $11.52 (-0.86%) | $11.66 | $11.47 | 263,885 | $1.24 B |
| 11/19/2024 | $11.50 | $11.61 (0.96%) | $11.68 | $11.49 | 415,122 | $1.25 B |
| 11/18/2024 | $11.52 | $11.50 (-0.17%) | $11.56 | $11.47 | 363,421 | $1.24 B |
| 11/15/2024 | $11.55 | $11.53 (-0.17%) | $11.64 | $11.49 | 430,624 | $1.24 B |
| 11/14/2024 | $11.64 | $11.50 (-1.2%) | $11.64 | $11.49 | 467,713 | $1.24 B |
| 11/13/2024 | $11.45 | $11.61 (1.4%) | $11.65 | $11.42 | 744,934 | $1.25 B |
| 11/12/2024 | $11.35 | $11.39 (0.35%) | $11.46 | $11.28 | 450,023 | $1.23 B |
| 11/11/2024 | $11.49 | $11.37 (-1.04%) | $11.49 | $11.30 | 635,100 | $1.23 B |
| 11/08/2024 | $11.05 | $11.32 (2.44%) | $11.38 | $11.05 | 856,135 | $1.22 B |
| 11/07/2024 | $11.31 | $11.09 (-1.95%) | $11.31 | $11.01 | 1.24 M | $1.20 B |
| 11/06/2024 | $10.88 | $10.93 (0.46%) | $10.97 | $10.75 | 1.11 M | $1.18 B |
| 11/05/2024 | $10.76 | $10.68 (-0.74%) | $10.81 | $10.62 | 1.25 M | $1.15 B |
| 11/04/2024 | $11.06 | $10.80 (-2.35%) | $11.08 | $10.76 | 1.55 M | $1.16 B |
| 11/01/2024 | $11.40 | $11.10 (-2.63%) | $11.40 | $11.03 | 901,200 | $1.20 B |
| 10/31/2024 | $11.28 | $11.43 (1.33%) | $11.59 | $11.13 | 1.27 M | $1.23 B |
| 10/30/2024 | $11.39 | $11.33 (-0.53%) | $11.44 | $11.31 | 485,314 | $1.22 B |
| 10/29/2024 | $11.43 | $11.38 (-0.44%) | $11.44 | $11.34 | 616,500 | $1.23 B |
| 10/28/2024 | $11.55 | $11.44 (-0.95%) | $11.55 | $11.40 | 546,320 | $1.23 B |
| 10/25/2024 | $11.50 | $11.55 (0.43%) | $11.57 | $11.46 | 656,600 | $1.23 B |
| 10/24/2024 | $11.57 | $11.59 (0.17%) | $11.59 | $11.49 | 310,300 | $1.24 B |
| 10/23/2024 | $11.54 | $11.55 (0.09%) | $11.58 | $11.48 | 308,912 | $1.23 B |
| 10/22/2024 | $11.62 | $11.57 (-0.43%) | $11.62 | $11.53 | 292,300 | $1.24 B |
| 10/21/2024 | $11.67 | $11.62 (-0.43%) | $11.68 | $11.58 | 337,800 | $1.24 B |
| 10/18/2024 | $11.58 | $11.67 (0.78%) | $11.68 | $11.57 | 282,600 | $1.25 B |
| 10/17/2024 | $11.70 | $11.59 (-0.94%) | $11.70 | $11.58 | 352,500 | $1.24 B |
| 10/16/2024 | $11.63 | $11.67 (0.34%) | $11.72 | $11.61 | 494,130 | $1.25 B |
| 10/15/2024 | $11.65 | $11.62 (-0.26%) | $11.71 | $11.62 | 322,416 | $1.24 B |
| 10/14/2024 | $11.74 | $11.65 (-0.77%) | $11.78 | $11.65 | 443,520 | $1.25 B |
| 10/11/2024 | $11.66 | $11.70 (0.34%) | $11.75 | $11.66 | 250,647 | $1.25 B |
| 10/10/2024 | $11.63 | $11.69 (0.52%) | $11.70 | $11.63 | 444,500 | $1.25 B |
| 10/09/2024 | $11.70 | $11.65 (-0.43%) | $11.73 | $11.65 | 635,747 | $1.25 B |
| 10/08/2024 | $11.75 | $11.72 (-0.26%) | $11.79 | $11.70 | 343,921 | $1.25 B |
| 10/07/2024 | $11.82 | $11.76 (-0.51%) | $11.85 | $11.75 | 375,800 | $1.26 B |
| 10/04/2024 | $11.85 | $11.85 (0%) | $11.90 | $11.80 | 283,308 | $1.27 B |
| 10/03/2024 | $11.80 | $11.82 (0.17%) | $11.83 | $11.80 | 447,723 | $1.26 B |
| 10/02/2024 | $11.83 | $11.82 (-0.08%) | $11.91 | $11.80 | 298,400 | $1.26 B |
| 10/01/2024 | $12.02 | $11.82 (-1.66%) | $12.02 | $11.82 | 585,906 | $1.26 B |
| 09/30/2024 | $12.06 | $11.98 (-0.66%) | $12.09 | $11.95 | 577,458 | $1.28 B |
| 09/27/2024 | $11.90 | $12.02 (1.01%) | $12.03 | $11.87 | 476,300 | $1.28 B |
| 09/26/2024 | $11.87 | $11.84 (-0.25%) | $11.90 | $11.83 | 391,900 | $1.27 B |
| 09/25/2024 | $11.95 | $11.86 (-0.75%) | $11.97 | $11.78 | 548,133 | $1.27 B |
| 09/24/2024 | $11.99 | $11.91 (-0.67%) | $12.04 | $11.91 | 522,432 | $1.27 B |
| 09/23/2024 | $11.97 | $11.98 (0.08%) | $12.00 | $11.92 | 331,600 | $1.28 B |
| 09/20/2024 | $12.01 | $11.95 (-0.5%) | $12.04 | $11.94 | 490,700 | $1.28 B |
| 09/19/2024 | $12.14 | $12.05 (-0.74%) | $12.15 | $12.02 | 402,400 | $1.29 B |
| 09/18/2024 | $12.00 | $12.04 (0.33%) | $12.11 | $11.99 | 370,024 | $1.29 B |
| 09/17/2024 | $12.01 | $12.03 (0.17%) | $12.08 | $11.98 | 480,700 | $1.29 B |
| 09/16/2024 | $12.09 | $12.02 (-0.58%) | $12.09 | $11.93 | 461,700 | $1.28 B |
| 09/13/2024 | $12.20 | $12.31 (0.9%) | $12.32 | $12.20 | 255,733 | $1.32 B |
| 09/12/2024 | $12.18 | $12.22 (0.33%) | $12.24 | $12.14 | 244,422 | $1.31 B |
| 09/11/2024 | $12.12 | $12.16 (0.33%) | $12.17 | $12.02 | 471,924 | $1.30 B |
| 09/10/2024 | $12.15 | $12.10 (-0.41%) | $12.17 | $12.05 | 270,321 | $1.29 B |
| 09/09/2024 | $12.22 | $12.11 (-0.9%) | $12.26 | $12.10 | 310,500 | $1.29 B |
| 09/06/2024 | $12.24 | $12.21 (-0.25%) | $12.29 | $12.13 | 488,547 | $1.31 B |
| 09/05/2024 | $12.31 | $12.26 (-0.41%) | $12.36 | $12.24 | 235,213 | $1.31 B |
| 09/04/2024 | $12.32 | $12.26 (-0.49%) | $12.45 | $12.24 | 257,200 | $1.31 B |
| 09/03/2024 | $12.26 | $12.31 (0.41%) | $12.37 | $12.25 | 264,410 | $1.32 B |
| 08/30/2024 | $12.24 | $12.31 (0.57%) | $12.34 | $12.24 | 222,100 | $1.32 B |
| 08/29/2024 | $12.24 | $12.24 (0%) | $12.26 | $12.18 | 282,023 | $1.31 B |
| 08/28/2024 | $12.33 | $12.23 (-0.81%) | $12.37 | $12.22 | 272,600 | $1.31 B |
| 08/27/2024 | $12.34 | $12.35 (0.08%) | $12.42 | $12.32 | 481,734 | $1.32 B |
| 08/26/2024 | $12.36 | $12.32 (-0.32%) | $12.43 | $12.32 | 327,702 | $1.32 B |
| 08/23/2024 | $12.25 | $12.36 (0.9%) | $12.38 | $12.24 | 262,834 | $1.32 B |
| 08/22/2024 | $12.25 | $12.24 (-0.08%) | $12.34 | $12.22 | 203,121 | $1.31 B |
| 08/21/2024 | $12.25 | $12.26 (0.08%) | $12.29 | $12.22 | 201,500 | $1.31 B |