New Mountain Finance Corporation - Common Stock (NMFC)

11.62Last Price

0.00 (0.00%)Change

New Mountain Finance Corp is a publicly traded business development company that specializes in providing customized financing solutions to middle-market companies

The firm primarily focuses on investing in senior secured loans, which offer a blend of debt and equity investments designed to support the growth initiatives and operational needs of its portfolio companies. By leveraging its extensive market knowledge and investment expertise, New Mountain Finance Corp aims to deliver attractive risk-adjusted returns for its shareholders while fostering the success of the businesses it finances.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	11.77	11.77	11.55	11.62	268,454	11.62
2/03/2025	11.64	11.73	11.60	11.70	345,605	11.70
1/31/2025	11.61	11.74	11.56	11.72	447,564	11.72
1/30/2025	11.57	11.62	11.52	11.58	299,091	11.58
1/29/2025	11.53	11.60	11.45	11.49	338,696	11.49
1/28/2025	11.54	11.59	11.49	11.55	260,460	11.55
1/27/2025	11.52	11.54	11.45	11.52	303,164	11.52
1/24/2025	11.45	11.55	11.45	11.54	305,354	11.54
1/23/2025	11.44	11.47	11.40	11.45	294,465	11.45
1/22/2025	11.41	11.50	11.38	11.42	338,828	11.42
1/21/2025	11.31	11.41	11.28	11.38	296,293	11.38
1/17/2025	11.27	11.29	11.19	11.27	295,927	11.27
1/16/2025	11.07	11.24	11.07	11.22	273,040	11.22
1/15/2025	11.12	11.17	11.05	11.08	262,297	11.08
1/14/2025	10.94	11.07	10.94	11.03	315,932	11.03
1/13/2025	10.90	10.93	10.80	10.93	279,251	10.93
1/10/2025	10.92	10.97	10.88	10.89	465,880	10.89
1/08/2025	11.00	11.01	10.90	11.00	460,630	11.00
1/07/2025	11.14	11.15	11.02	11.03	436,197	11.03
1/06/2025	11.37	11.38	11.10	11.11	497,628	11.11
1/03/2025	11.33	11.39	11.30	11.33	329,335	11.33
1/02/2025	11.27	11.40	11.26	11.34	524,364	11.34
12/31/2024	11.34	0.00	11.34	11.26	0	11.26
12/30/2024	11.15	11.36	11.15	11.34	734,075	11.34
12/27/2024	11.15	11.25	11.12	11.21	570,564	11.21
12/26/2024	11.18	11.28	11.15	11.20	309,149	11.20
12/24/2024	11.16	11.26	11.16	11.23	257,344	11.23
12/23/2024	11.25	11.27	11.04	11.17	742,970	11.17
12/20/2024	11.15	11.48	11.13	11.27	2,178,593	11.27
12/19/2024	11.11	11.26	11.10	11.20	622,807	11.20
12/18/2024	11.30	11.45	11.08	11.11	888,796	11.11
12/17/2024	11.44	11.44	11.23	11.28	757,553	11.28
12/16/2024	11.81	11.81	11.71	11.73	970,001	11.40
12/13/2024	11.75	11.80	11.71	11.79	410,632	11.46
12/12/2024	11.80	11.89	11.72	11.75	463,124	11.42
12/11/2024	11.89	11.90	11.73	11.80	520,269	11.47
12/10/2024	11.95	11.95	11.81	11.89	333,790	11.56
12/09/2024	11.85	11.94	11.82	11.88	425,693	11.55
12/06/2024	11.80	11.83	11.72	11.80	355,624	11.47
12/05/2024	11.82	11.87	11.71	11.75	539,151	11.42
12/04/2024	11.75	11.86	11.75	11.86	424,344	11.53
12/03/2024	11.88	11.95	11.74	11.78	381,462	11.45
12/02/2024	11.93	11.96	11.82	11.86	413,531	11.53
11/29/2024	11.85	12.00	11.84	11.94	143,076	11.60
11/27/2024	11.83	11.96	11.82	11.84	333,201	11.51
11/26/2024	11.81	11.86	11.71	11.82	317,654	11.49
11/25/2024	11.84	11.93	11.79	11.80	380,058	11.47
11/22/2024	11.56	11.78	11.53	11.76	419,970	11.43
11/21/2024	11.52	11.65	11.49	11.53	443,317	11.21
11/20/2024	11.62	11.66	11.46	11.52	263,623	11.20
11/19/2024	11.50	11.68	11.49	11.61	415,122	11.28
11/18/2024	11.52	11.56	11.47	11.50	363,283	11.18
11/15/2024	11.55	11.63	11.49	11.53	430,624	11.21
11/14/2024	11.64	11.64	11.49	11.50	467,713	11.18
11/13/2024	11.45	11.65	11.42	11.61	744,929	11.28
11/12/2024	11.35	11.46	11.28	11.39	450,022	11.07
11/11/2024	11.48	11.49	11.30	11.37	635,074	11.05
11/08/2024	11.05	11.38	11.05	11.32	856,135	11.00
11/07/2024	11.31	11.31	11.01	11.09	1,243,808	10.78
11/06/2024	10.88	10.96	10.75	10.93	1,108,820	10.62
11/05/2024	10.76	10.81	10.62	10.68	1,246,731	10.38