5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
-8.02%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
-11.60%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.27 | $11.34 (0.62%) | $11.40 | $11.26 | 293,390 | $1.22 B |
| 12/31/2024 | $11.33 | $11.26 (-0.62%) | $11.43 | $11.23 | 1.01 M | $1.21 B |
| 12/30/2024 | $11.15 | $11.34 (1.7%) | $11.36 | $11.15 | 734,100 | $1.22 B |
| 12/27/2024 | $11.15 | $11.21 (0.54%) | $11.25 | $11.12 | 570,564 | $1.21 B |
| 12/26/2024 | $11.18 | $11.20 (0.18%) | $11.28 | $11.15 | 309,149 | $1.21 B |
| 12/24/2024 | $11.16 | $11.23 (0.63%) | $11.26 | $11.16 | 257,344 | $1.21 B |
| 12/23/2024 | $11.25 | $11.17 (-0.71%) | $11.27 | $11.04 | 743,000 | $1.20 B |
| 12/20/2024 | $11.15 | $11.27 (1.08%) | $11.48 | $11.14 | 2.18 M | $1.22 B |
| 12/19/2024 | $11.11 | $11.18 (0.63%) | $11.26 | $11.10 | 691,824 | $1.21 B |
| 12/18/2024 | $11.30 | $11.11 (-1.68%) | $11.45 | $11.08 | 888,800 | $1.20 B |
| 12/17/2024 | $11.44 | $11.28 (-1.4%) | $11.44 | $11.24 | 757,555 | $1.22 B |
| 12/16/2024 | $11.81 | $11.73 (-0.68%) | $11.81 | $11.71 | 971,000 | $1.27 B |
| 12/13/2024 | $11.75 | $11.79 (0.34%) | $11.80 | $11.71 | 410,632 | $1.27 B |
| 12/12/2024 | $11.80 | $11.75 (-0.42%) | $11.89 | $11.72 | 463,124 | $1.27 B |
| 12/11/2024 | $11.89 | $11.80 (-0.76%) | $11.90 | $11.73 | 520,800 | $1.27 B |
| 12/10/2024 | $11.95 | $11.89 (-0.5%) | $11.95 | $11.81 | 333,800 | $1.28 B |
| 12/09/2024 | $11.85 | $11.88 (0.25%) | $11.94 | $11.82 | 425,700 | $1.28 B |
| 12/06/2024 | $11.80 | $11.80 (0%) | $11.83 | $11.72 | 355,624 | $1.27 B |
| 12/05/2024 | $11.82 | $11.75 (-0.59%) | $11.87 | $11.71 | 539,700 | $1.27 B |
| 12/04/2024 | $11.75 | $11.86 (0.94%) | $11.86 | $11.75 | 424,344 | $1.28 B |
| 12/03/2024 | $11.88 | $11.78 (-0.84%) | $11.95 | $11.74 | 381,574 | $1.27 B |
| 12/02/2024 | $11.93 | $11.86 (-0.59%) | $11.96 | $11.82 | 413,539 | $1.28 B |
| 11/29/2024 | $11.85 | $11.94 (0.76%) | $12.00 | $11.84 | 143,100 | $1.29 B |
| 11/27/2024 | $11.83 | $11.84 (0.08%) | $11.96 | $11.82 | 333,201 | $1.28 B |
| 11/26/2024 | $11.81 | $11.82 (0.08%) | $11.86 | $11.71 | 317,700 | $1.27 B |
| 11/25/2024 | $11.84 | $11.80 (-0.34%) | $11.93 | $11.79 | 380,100 | $1.27 B |
| 11/22/2024 | $11.56 | $11.76 (1.73%) | $11.78 | $11.53 | 420,000 | $1.27 B |
| 11/21/2024 | $11.52 | $11.53 (0.09%) | $11.65 | $11.50 | 443,317 | $1.24 B |
| 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 |