New Mountain Finance Corporation - Common Stock (NMFC)

Historical Prices For New Mountain Finance Corporation - Common Stock (NMFC)

Date Range:

2025-04-09 - 2025-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2025	10.60	10.70	10.60	10.66	210,266	10.66
7/07/2025	10.67	10.70	10.50	10.57	558,016	10.57
7/03/2025	10.62	10.79	10.61	10.70	275,116	10.70
7/02/2025	10.58	10.63	10.56	10.62	366,153	10.62
7/01/2025	10.51	10.70	10.44	10.58	597,397	10.58
6/30/2025	10.57	10.69	10.54	10.55	690,793	10.55
6/27/2025	10.58	10.71	10.44	10.54	667,410	10.54
6/26/2025	10.39	10.59	10.39	10.54	541,378	10.54
6/25/2025	10.40	10.42	10.33	10.37	351,478	10.37
6/24/2025	10.34	10.43	10.33	10.40	592,140	10.40
6/23/2025	10.37	10.40	10.21	10.29	653,702	10.29
6/20/2025	10.42	10.51	10.36	10.39	514,900	10.39
6/18/2025	10.23	10.40	10.23	10.36	407,971	10.36
6/17/2025	10.15	10.36	10.15	10.25	668,875	10.25
6/16/2025	10.38	10.41	10.15	10.15	608,245	10.15
6/13/2025	10.78	10.78	10.57	10.58	530,158	10.26
6/12/2025	10.78	10.81	10.70	10.78	290,213	10.45
6/11/2025	10.82	10.86	10.75	10.79	545,965	10.46
6/10/2025	10.90	10.98	10.74	10.81	312,934	10.48
6/09/2025	10.80	11.04	10.78	10.83	595,092	10.50
6/06/2025	10.76	10.79	10.66	10.77	329,316	10.44
6/05/2025	10.66	10.70	10.57	10.68	326,491	10.36
6/04/2025	10.75	10.78	10.66	10.68	285,109	10.36
6/03/2025	10.66	10.77	10.61	10.75	454,287	10.42
6/02/2025	10.77	10.77	10.67	10.70	269,647	10.38
5/30/2025	10.78	10.84	10.70	10.77	286,059	10.44
5/29/2025	10.77	10.82	10.67	10.77	383,829	10.44
5/28/2025	10.80	10.84	10.72	10.73	306,234	10.41
5/27/2025	10.66	10.79	10.61	10.79	268,696	10.46
5/23/2025	10.53	10.66	10.46	10.60	300,926	10.28
5/22/2025	10.55	10.61	10.52	10.55	217,623	10.23
5/21/2025	10.78	10.86	10.60	10.60	432,985	10.28
5/20/2025	10.81	10.88	10.80	10.84	254,299	10.51
5/19/2025	10.70	10.85	10.69	10.84	334,729	10.51
5/16/2025	10.67	10.77	10.64	10.75	245,622	10.42
5/15/2025	10.73	10.73	10.61	10.68	353,231	10.36
5/14/2025	10.79	10.84	10.65	10.71	268,116	10.39
5/13/2025	10.69	10.85	10.66	10.76	334,124	10.43
5/12/2025	10.59	10.89	10.55	10.68	614,081	10.36
5/09/2025	10.39	10.46	10.36	10.41	316,648	10.10
5/08/2025	10.30	10.41	10.23	10.34	366,394	10.03
5/07/2025	10.14	10.30	10.08	10.24	460,659	9.93
5/06/2025	9.90	10.21	9.86	10.16	1,128,810	9.85
5/05/2025	9.85	9.93	9.75	9.76	479,027	9.46
5/02/2025	9.86	10.00	9.78	9.97	436,206	9.67
5/01/2025	10.00	10.00	9.78	9.79	398,875	9.49
4/30/2025	10.05	10.05	9.84	9.94	322,361	9.64
4/29/2025	10.23	10.23	10.01	10.11	345,043	9.80
4/28/2025	10.15	10.28	10.13	10.23	299,313	9.93
4/25/2025	10.16	10.17	10.07	10.13	323,639	9.82
4/24/2025	9.90	10.25	9.90	10.12	704,640	9.81
4/23/2025	9.90	10.05	9.86	9.89	492,283	9.59
4/22/2025	9.65	9.74	9.61	9.74	265,861	9.45
4/21/2025	9.73	9.73	9.42	9.56	385,635	9.27
4/17/2025	9.49	9.77	9.49	9.74	456,049	9.45
4/16/2025	9.48	9.58	9.38	9.49	780,786	9.20
4/15/2025	9.36	9.52	9.32	9.48	844,251	9.19
4/14/2025	9.29	9.55	9.15	9.34	964,378	9.06
4/11/2025	9.32	9.52	9.09	9.24	920,288	8.96
4/10/2025	9.79	9.85	9.25	9.31	859,087	9.03
4/09/2025	9.00	9.91	8.84	9.87	1,265,216	9.57