New Mountain Finance Corporation (NMFC) Historical Stock Data
11.27 ↑0.09 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMFC is down 0.00% a day on average. There have been 15 days where New Mountain Finance Corporation closed green and 15 days where NMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.15 | 11.27 | ↑$0.12 (1.08%) | 11.14 | 11.48 | 2.18M |
| 2024-12-19 | 11.11 | 11.18 | ↑$0.07 (0.63%) | 11.10 | 11.26 | 691.82K |
| 2024-12-18 | 11.30 | 11.11 | ↓$0.19 (-1.68%) | 11.08 | 11.45 | 888.80K |
| 2024-12-17 | 11.44 | 11.28 | ↓$0.16 (-1.40%) | 11.24 | 11.44 | 757.56K |
| 2024-12-16 | 11.81 | 11.73 | ↓$0.08 (-0.68%) | 11.71 | 11.81 | 0.97M |
| 2024-12-13 | 11.75 | 11.79 | ↑$0.04 (0.34%) | 11.71 | 11.80 | 410.63K |
| 2024-12-12 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.72 | 11.89 | 463.12K |
| 2024-12-11 | 11.89 | 11.80 | ↓$0.09 (-0.76%) | 11.73 | 11.90 | 520.77K |
| 2024-12-10 | 11.95 | 11.89 | ↓$0.06 (-0.50%) | 11.81 | 11.95 | 333.80K |
| 2024-12-09 | 11.85 | 11.88 | ↑$0.03 (0.25%) | 11.82 | 11.94 | 425.69K |
| 2024-12-06 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.72 | 11.83 | 355.62K |
| 2024-12-05 | 11.82 | 11.75 | ↓$0.07 (-0.59%) | 11.71 | 11.87 | 539.15K |
| 2024-12-04 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.75 | 11.86 | 424.34K |
| 2024-12-03 | 11.88 | 11.78 | ↓$0.10 (-0.84%) | 11.74 | 11.95 | 381.46K |
| 2024-12-02 | 11.93 | 11.86 | ↓$0.07 (-0.59%) | 11.82 | 11.96 | 413.54K |
| 2024-11-29 | 11.85 | 11.94 | ↑$0.09 (0.76%) | 11.84 | 12.00 | 143.08K |
| 2024-11-27 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.82 | 11.96 | 333.20K |
| 2024-11-26 | 11.81 | 11.82 | ↑$0.01 (0.08%) | 11.71 | 11.86 | 317.65K |
| 2024-11-25 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.79 | 11.93 | 380.06K |
| 2024-11-22 | 11.56 | 11.76 | ↑$0.20 (1.73%) | 11.53 | 11.78 | 419.97K |
| 2024-11-21 | 11.52 | 11.53 | ↑$0.01 (0.09%) | 11.50 | 11.65 | 443.32K |
| 2024-11-20 | 11.62 | 11.52 | ↓$0.10 (-0.86%) | 11.47 | 11.66 | 263.89K |
| 2024-11-19 | 11.50 | 11.61 | ↑$0.11 (0.96%) | 11.49 | 11.68 | 415.12K |
| 2024-11-18 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.47 | 11.56 | 363.32K |
| 2024-11-15 | 11.55 | 11.53 | ↓$0.02 (-0.17%) | 11.49 | 11.64 | 430.62K |
| 2024-11-14 | 11.64 | 11.50 | ↓$0.14 (-1.20%) | 11.49 | 11.64 | 467.71K |
| 2024-11-13 | 11.45 | 11.61 | ↑$0.16 (1.40%) | 11.42 | 11.65 | 744.93K |
| 2024-11-12 | 11.35 | 11.39 | ↑$0.04 (0.35%) | 11.28 | 11.46 | 450.02K |
| 2024-11-11 | 11.49 | 11.37 | ↓$0.12 (-1.00%) | 11.30 | 11.49 | 635.07K |
| 2024-11-08 | 11.05 | 11.32 | ↑$0.27 (2.44%) | 11.05 | 11.38 | 856.14K |
Create an account or log in to view more rows.
$NMFC is anyone really buying this shit
$NMFC Waiting waiting waiting — you know for what !!! Announcement!!!
$NMFC who loaded up??
$NMFC what’s gonna happen now
$NMFC taking off soon
$NMFC Price target here?
$NMFC this sell-off is meh.
$NMFC buy bitches
$NMFC When in doubt
zoom out. ??
$NMFC gets me every time lol