New Mountain Finance Corporation (NMFC) Historical Stock Data
11.52 ↓0.09 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMFC is down -0.21% a day on average. There have been 13 days where New Mountain Finance Corporation closed green and 17 days where NMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.31 | 11.09 | ↓$0.22 (-1.95%) | 11.01 | 11.31 | 1.24M |
| 2024-11-06 | 10.88 | 10.93 | ↑$0.05 (0.46%) | 10.75 | 10.97 | 1.11M |
| 2024-11-05 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.62 | 10.81 | 1.25M |
| 2024-11-04 | 11.06 | 10.80 | ↓$0.26 (-2.35%) | 10.76 | 11.08 | 1.55M |
| 2024-11-01 | 11.40 | 11.10 | ↓$0.30 (-2.63%) | 11.03 | 11.40 | 0.90M |
| 2024-10-31 | 11.28 | 11.43 | ↑$0.15 (1.33%) | 11.13 | 11.59 | 1.27M |
| 2024-10-30 | 11.39 | 11.33 | ↓$0.06 (-0.53%) | 11.31 | 11.44 | 485.21K |
| 2024-10-29 | 11.43 | 11.38 | ↓$0.05 (-0.44%) | 11.34 | 11.44 | 616.49K |
| 2024-10-28 | 11.55 | 11.44 | ↓$0.11 (-0.95%) | 11.40 | 11.55 | 546.32K |
| 2024-10-25 | 11.50 | 11.55 | ↑$0.05 (0.43%) | 11.46 | 11.57 | 656.59K |
| 2024-10-24 | 11.57 | 11.59 | ↑$0.02 (0.17%) | 11.49 | 11.59 | 310.27K |
| 2024-10-23 | 11.54 | 11.55 | ↑$0.01 (0.09%) | 11.48 | 11.58 | 308.91K |
| 2024-10-22 | 11.62 | 11.57 | ↓$0.05 (-0.43%) | 11.53 | 11.62 | 292.29K |
| 2024-10-21 | 11.67 | 11.62 | ↓$0.05 (-0.43%) | 11.58 | 11.68 | 337.77K |
| 2024-10-18 | 11.58 | 11.67 | ↑$0.09 (0.78%) | 11.57 | 11.68 | 282.56K |
| 2024-10-17 | 11.70 | 11.59 | ↓$0.11 (-0.94%) | 11.58 | 11.70 | 352.46K |
| 2024-10-16 | 11.63 | 11.67 | ↑$0.04 (0.34%) | 11.61 | 11.72 | 494.13K |
| 2024-10-15 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.62 | 11.71 | 322.42K |
| 2024-10-14 | 11.74 | 11.65 | ↓$0.09 (-0.77%) | 11.65 | 11.78 | 443.52K |
| 2024-10-11 | 11.66 | 11.70 | ↑$0.04 (0.34%) | 11.66 | 11.75 | 250.65K |
| 2024-10-10 | 11.63 | 11.69 | ↑$0.06 (0.52%) | 11.63 | 11.70 | 444.46K |
Create an account or log in to view more rows.
$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
$NMFC let it ride
$NMFC how low can she go