-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
-3.26% -
3 MONTH PERFORMANCE
-3.73% -
6 MONTH PERFORMANCE
-6.02% -
YEAR-TO-DATE PERFORMANCE
-6.76% -
1 YEAR PERFORMANCE
-6.02%
New Mountain Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.85 | $11.85 (0%) | $11.90 | $11.80 | 276,380 | $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 |
| 08/20/2024 | $12.29 | $12.25 (-0.33%) | $12.31 | $12.24 | 165,536 | $1.31 B |
| 08/19/2024 | $12.25 | $12.30 (0.41%) | $12.33 | $12.24 | 258,223 | $1.31 B |
| 08/16/2024 | $12.19 | $12.25 (0.49%) | $12.25 | $12.18 | 243,881 | $1.31 B |
| 08/15/2024 | $12.14 | $12.19 (0.41%) | $12.21 | $12.10 | 231,000 | $1.30 B |
| 08/14/2024 | $12.07 | $12.05 (-0.17%) | $12.11 | $12.02 | 238,900 | $1.29 B |
| 08/13/2024 | $12.01 | $12.04 (0.25%) | $12.10 | $12.01 | 281,000 | $1.29 B |
| 08/12/2024 | $12.07 | $12.00 (-0.58%) | $12.10 | $11.99 | 189,055 | $1.28 B |
| 08/09/2024 | $12.01 | $12.07 (0.5%) | $12.08 | $11.98 | 211,300 | $1.29 B |
| 08/08/2024 | $11.98 | $12.03 (0.42%) | $12.03 | $11.92 | 285,808 | $1.29 B |
| 08/07/2024 | $12.01 | $11.88 (-1.08%) | $12.08 | $11.84 | 343,704 | $1.27 B |
| 08/06/2024 | $12.02 | $11.96 (-0.5%) | $12.08 | $11.92 | 525,900 | $1.28 B |
| 08/05/2024 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.60 | 756,200 | $1.28 B |
| 08/02/2024 | $12.30 | $12.20 (-0.81%) | $12.33 | $12.20 | 473,557 | $1.30 B |
| 08/01/2024 | $12.50 | $12.37 (-1.04%) | $12.55 | $12.32 | 274,000 | $1.32 B |
| 07/31/2024 | $12.49 | $12.40 (-0.72%) | $12.49 | $12.36 | 275,703 | $1.33 B |
| 07/30/2024 | $12.48 | $12.50 (0.16%) | $12.50 | $12.40 | 196,465 | $1.34 B |
| 07/29/2024 | $12.45 | $12.42 (-0.24%) | $12.47 | $12.36 | 172,959 | $1.33 B |
| 07/26/2024 | $12.42 | $12.45 (0.24%) | $12.45 | $12.38 | 290,643 | $1.29 B |
| 07/25/2024 | $12.31 | $12.40 (0.73%) | $12.43 | $12.31 | 201,111 | $1.29 B |
| 07/24/2024 | $12.39 | $12.29 (-0.81%) | $12.40 | $12.29 | 219,400 | $1.27 B |
| 07/23/2024 | $12.41 | $12.39 (-0.16%) | $12.43 | $12.35 | 261,000 | $1.28 B |
| 07/22/2024 | $12.22 | $12.41 (1.55%) | $12.43 | $12.22 | 329,800 | $1.29 B |
| 07/19/2024 | $12.27 | $12.24 (-0.24%) | $12.28 | $12.23 | 253,720 | $1.27 B |
| 07/18/2024 | $12.44 | $12.34 (-0.8%) | $12.46 | $12.26 | 379,041 | $1.28 B |
| 07/17/2024 | $12.36 | $12.43 (0.57%) | $12.44 | $12.35 | 322,821 | $1.29 B |
| 07/16/2024 | $12.38 | $12.36 (-0.16%) | $12.40 | $12.35 | 254,932 | $1.28 B |
| 07/15/2024 | $12.38 | $12.35 (-0.24%) | $12.38 | $12.32 | 308,200 | $1.28 B |
| 07/12/2024 | $12.38 | $12.40 (0.16%) | $12.43 | $12.35 | 290,000 | $1.29 B |
| 07/11/2024 | $12.35 | $12.35 (0%) | $12.36 | $12.32 | 290,700 | $1.28 B |
| 07/10/2024 | $12.25 | $12.32 (0.57%) | $12.32 | $12.25 | 232,900 | $1.28 B |
| 07/09/2024 | $12.32 | $12.25 (-0.57%) | $12.32 | $12.22 | 372,000 | $1.27 B |
| 07/08/2024 | $12.30 | $12.30 (0%) | $12.38 | $12.27 | 363,671 | $1.28 B |
| 07/05/2024 | $12.36 | $12.32 (-0.32%) | $12.38 | $12.26 | 355,700 | $1.28 B |