New Mountain Finance Corporation (NMFC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.13085621971 | 12.38 | 12.46 | 12.225 | 310995 | 12.37513512 | CS |
| 4 | 0 | 0 | 12.24 | 12.46 | 12.12 | 402261 | 12.2924394 | CS |
| 12 | -0.36 | -2.85714285714 | 12.6 | 12.805 | 12.12 | 399879 | 12.47296428 | CS |
| 26 | -0.63 | -4.8951048951 | 12.87 | 13.1 | 12.12 | 423337 | 12.59250956 | CS |
| 52 | -0.45 | -3.54609929078 | 12.69 | 13.23 | 12.12 | 383785 | 12.68945321 | CS |
| 156 | -0.96 | -7.27272727273 | 13.2 | 14.11 | 11.09 | 343566 | 12.74654632 | CS |
| 260 | 1.75 | 16.6825548141 | 10.49 | 14.11 | 8.9438 | 366803 | 12.52875695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.24 | -0.1 | -0.81 | 12.27 | 12.2802 | 12.225 | 253720 |
| 1721342100 | 12.34 | -0.09 | -0.72 | 12.44 | 12.46 | 12.26 | 379041 |
| 1721255700 | 12.43 | 0.07 | 0.57 | 12.36 | 12.44 | 12.35 | 322819 |
| 1721169300 | 12.36 | 0.01 | 0.08 | 12.38 | 12.4 | 12.35 | 254932 |
| 1721082900 | 12.35 | -0.05 | -0.40 | 12.37 | 12.38 | 12.32 | 308181 |
| 1720823700 | 12.4 | 0.05 | 0.40 | 12.38 | 12.43 | 12.35 | 290000 |
| 1720737300 | 12.35 | 0.03 | 0.24 | 12.35 | 12.36 | 12.3239 | 290658 |
| 1720650900 | 12.32 | 0.07 | 0.57 | 12.25 | 12.32 | 12.25 | 232891 |
| 1720564500 | 12.25 | -0.05 | -0.41 | 12.32 | 12.32 | 12.22 | 371951 |
| 1720478100 | 12.3 | -0.02 | -0.16 | 12.3 | 12.375 | 12.27 | 363619 |
| 1720218900 | 12.32 | -0.07 | -0.56 | 12.36 | 12.38 | 12.26 | 355691 |
| 1720040640 | 12.39 | 0.05 | 0.41 | 12.35 | 12.44 | 12.33 | 246704 |
| 1719959700 | 12.34 | 0.08 | 0.65 | 12.29 | 12.355 | 12.24 | 901436 |
| 1719873300 | 12.26 | 0.05 | 0.41 | 12.24 | 12.29 | 12.17 | 486167 |
| 1719614100 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1719527700 | 12.21 | 0.07 | 0.58 | 12.17 | 12.225 | 12.15 | 725887 |
| 1719441300 | 12.14 | -0.07 | -0.57 | 12.2 | 12.23 | 12.12 | 303742 |
| 1719354900 | 12.21 | -0.03 | -0.20 | 12.25 | 12.3 | 12.2 | 401659 |
| 1719268500 | 12.235 | 0 | 0.04 | 12.26 | 12.33 | 12.2 | 470481 |
| 1719009300 | 12.23 | -0.01 | -0.08 | 12.24 | 12.28 | 12.21 | 534845 |
| 1718922900 | 12.24 | 0 | 0.00 | 12.25 | 12.32 | 12.23 | 293352 |
| 1718750100 | 12.24 | -0.07 | -0.57 | 12.35 | 12.35 | 12.21 | 316071 |
| 1718663700 | 12.31 | 0.1 | 0.82 | 12.22 | 12.32 | 12.16 | 585078 |
| 1718404500 | 12.21 | -0.37 | -2.94 | 12.33 | 12.33 | 12.14 | 486633 |
| 1718318100 | 12.58 | 0.04 | 0.32 | 12.55 | 12.58 | 12.48 | 797098 |
| 1718231700 | 12.54 | 0.03 | 0.24 | 12.58 | 12.65 | 12.53 | 420016 |
| 1718145300 | 12.51 | -0.07 | -0.56 | 12.55 | 12.59 | 12.44 | 527734 |
| 1718058900 | 12.58 | -0.02 | -0.16 | 12.61 | 12.61 | 12.55 | 654378 |
| 1717799700 | 12.6 | 0.01 | 0.08 | 12.58 | 12.62 | 12.57 | 802443 |
| 1717713300 | 12.59 | 0 | 0.00 | 12.6 | 12.607269 | 12.56 | 336407 |
| 1717626900 | 12.59 | 0.02 | 0.16 | 12.6 | 12.61 | 12.42 | 431331 |
| 1717540500 | 12.57 | -0.02 | -0.16 | 12.58 | 12.62 | 12.55 | 201168 |
| 1717454100 | 12.59 | -0.01 | -0.08 | 12.65 | 12.65 | 12.54 | 432106 |
| 1717194900 | 12.6 | 0.02 | 0.16 | 12.58 | 12.635 | 12.56 | 825793 |
| 1717108500 | 12.58 | 0.04 | 0.32 | 12.56 | 12.58 | 12.56 | 216019 |
| 1717022100 | 12.54 | -0.07 | -0.56 | 12.57 | 12.57 | 12.52 | 181359 |
| 1716935700 | 12.61 | 0.02 | 0.16 | 12.63 | 12.64 | 12.57 | 279025 |
| 1716590100 | 12.59 | 0.07 | 0.56 | 12.51 | 12.6 | 12.51 | 285090 |
| 1716503700 | 12.52 | 0.01 | 0.08 | 12.51 | 12.56 | 12.49 | 256535 |
| 1716417300 | 12.51 | -0.06 | -0.48 | 12.58 | 12.61 | 12.5 | 301999 |
| 1716330900 | 12.57 | -0.03 | -0.24 | 12.56 | 12.61 | 12.55 | 354900 |
| 1716244500 | 12.6 | 0.01 | 0.08 | 12.63 | 12.63 | 12.58 | 270963 |
| 1715985300 | 12.59 | 0.01 | 0.08 | 12.6 | 12.605 | 12.57 | 317312 |
| 1715898900 | 12.58 | -0.01 | -0.04 | 12.6 | 12.62 | 12.57 | 329661 |
| 1715812500 | 12.585 | 0.01 | 0.04 | 12.6 | 12.615 | 12.55 | 368865 |
| 1715726100 | 12.58 | 0.01 | 0.08 | 12.6 | 12.64 | 12.575 | 974355 |
| 1715639700 | 12.57 | -0.05 | -0.40 | 12.62 | 12.65 | 12.55 | 280503 |
| 1715380500 | 12.62 | -0.02 | -0.16 | 12.64 | 12.67 | 12.5899 | 457575 |
| 1715294100 | 12.64 | 0.01 | 0.08 | 12.62 | 12.7 | 12.58 | 258321 |
| 1715207700 | 12.63 | 0 | 0.00 | 12.67 | 12.68 | 12.61 | 133774 |
| 1715121300 | 12.63 | -0.06 | -0.47 | 12.69 | 12.7 | 12.6 | 300554 |
| 1715034900 | 12.69 | -0.01 | -0.08 | 12.74 | 12.775 | 12.66 | 369324 |
| 1714775700 | 12.7 | 0.07 | 0.55 | 12.66 | 12.77 | 12.66 | 376072 |
| 1714689300 | 12.63 | -0.05 | -0.39 | 12.76 | 12.76 | 12.4 | 487465 |
| 1714602900 | 12.68 | 0.11 | 0.88 | 12.6 | 12.68 | 12.57 | 282294 |
| 1714516500 | 12.57 | -0.15 | -1.18 | 12.71 | 12.73 | 12.57 | 388295 |
| 1714430100 | 12.72 | 0 | 0.00 | 12.77 | 12.805 | 12.68 | 345825 |
| 1714170900 | 12.72 | 0.14 | 1.11 | 12.6 | 12.73 | 12.59 | 226844 |
| 1714084500 | 12.58 | -0.14 | -1.10 | 12.67 | 12.675 | 12.55 | 256053 |
| 1713998100 | 12.72 | 0.02 | 0.16 | 12.71 | 12.7316 | 12.61 | 246490 |
| 1713911700 | 12.7 | -0.01 | -0.08 | 12.67 | 12.74 | 12.66 | 234528 |
| 1713825300 | 12.71 | 0.16 | 1.27 | 12.57 | 12.73 | 12.5337 | 324278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
