Skip to main content
NMFC logo

New Mountain Finance Corporation

NMFCNASDAQFinancialsAsset Management

$6.67Today:- (-)1Y −29.11%

As of Oct 23, 2026 close

Market cap
$630.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
16.96%
52-week range
$6.52$9.84
Volume (live)
-
Avg. volume (3M)
610.50K

New Mountain Finance (NMFC) Historical Stock Prices

Analyze New Mountain Finance (NMFC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

New Mountain Finance (NMFC) Interactive Price Chart

Interactive historical price chart showing New Mountain Finance stock price movements and trends across multiple time periods.

Loading chart...

NMFC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NMFC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.656.716.606.676.67542.00K
Oct 22, 20266.516.746.516.726.72447.36K
Oct 21, 20266.576.636.476.516.51580.52K
Oct 20, 20266.606.676.516.576.57689.05K
Oct 19, 20266.676.706.556.616.61820.91K
Oct 16, 20266.866.866.696.746.74433.45K
Oct 15, 20266.616.916.616.896.891.68M
Oct 14, 20266.686.716.606.616.61604.62K
Oct 13, 20266.776.796.636.716.71666.06K
Oct 12, 20266.736.796.676.746.74513.27K
Oct 9, 20266.816.826.736.736.73409.88K
Oct 8, 20266.746.846.716.816.81472.30K
Oct 7, 20266.816.816.696.746.74529.53K
Oct 6, 20266.886.906.796.846.84620.93K
Oct 5, 20266.947.026.836.856.85732.84K
Oct 2, 20267.037.066.856.946.94947.84K
Oct 1, 20266.917.056.857.037.03869.91K
Sep 30, 20267.047.076.926.926.92929.65K
Sep 29, 20267.007.136.967.017.01573.21K
Sep 28, 20266.957.006.886.976.97350.98K
Sep 25, 20266.997.056.936.986.98358.52K
Sep 24, 20267.067.086.957.017.01456.23K
Sep 23, 20267.107.136.997.067.06333.82K
Sep 22, 20267.137.177.077.107.10397.54K
Sep 21, 20267.027.147.017.117.11658.60K
Sep 18, 20267.137.136.966.996.99745.82K
Sep 17, 20267.037.247.037.137.13668.80K
Sep 16, 20266.937.026.896.996.99602.08K
Sep 15, 20267.257.267.207.226.97369.61K
Sep 14, 20267.287.307.227.257.00305.98K
Sep 11, 20267.267.307.197.246.99362.41K
Sep 10, 20267.277.287.207.236.98496.00K
Sep 9, 20267.317.367.207.307.05753.26K
Sep 8, 20267.447.497.337.367.11446.41K
Sep 4, 20267.447.567.407.487.22227.93K
Sep 3, 20267.497.527.377.477.21422.86K
Sep 2, 20267.507.537.447.457.19361.23K
Sep 1, 20267.617.667.467.487.22634.90K
Aug 31, 20267.557.737.557.637.37433.64K
Aug 28, 20267.647.667.537.547.28387.21K
Aug 27, 20267.537.657.537.627.36393.06K
Aug 26, 20267.617.637.547.577.31182.06K
Aug 25, 20267.637.657.567.617.35231.62K
Aug 24, 20267.597.657.557.647.38376.63K
Aug 21, 20267.587.617.497.567.30372.48K
Aug 20, 20267.597.627.467.557.29299.54K
Aug 19, 20267.477.607.477.597.33399.74K
Aug 18, 20267.527.527.457.457.19213.68K
Aug 17, 20267.707.747.467.477.21328.26K
Aug 14, 20267.827.837.657.737.46832.95K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.