New Mountain Finance Corporation - Common Stock (NMFC)

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

Date Range:

2025-03-30 - 2025-06-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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	10.58
6/12/2025	10.78	10.81	10.70	10.78	290,213	10.78
6/11/2025	10.82	10.86	10.75	10.79	545,965	10.79
6/10/2025	10.90	10.98	10.74	10.81	312,934	10.81
6/09/2025	10.80	11.04	10.78	10.83	595,092	10.83
6/06/2025	10.76	10.79	10.66	10.77	329,316	10.77
6/05/2025	10.66	10.70	10.57	10.68	326,491	10.68
6/04/2025	10.75	10.78	10.66	10.68	285,109	10.68
6/03/2025	10.66	10.77	10.61	10.75	454,287	10.75
6/02/2025	10.77	10.77	10.67	10.70	269,647	10.70
5/30/2025	10.78	10.84	10.70	10.77	286,059	10.77
5/29/2025	10.77	10.82	10.67	10.77	383,829	10.77
5/28/2025	10.80	10.84	10.72	10.73	306,234	10.73
5/27/2025	10.66	10.79	10.61	10.79	268,696	10.79
5/23/2025	10.53	10.66	10.46	10.60	300,926	10.60
5/22/2025	10.55	10.61	10.52	10.55	217,623	10.55
5/21/2025	10.78	10.86	10.60	10.60	432,985	10.60
5/20/2025	10.81	10.88	10.80	10.84	254,299	10.84
5/19/2025	10.70	10.85	10.69	10.84	334,729	10.84
5/16/2025	10.67	10.77	10.64	10.75	245,622	10.75
5/15/2025	10.73	10.73	10.61	10.68	353,231	10.68
5/14/2025	10.79	10.84	10.65	10.71	268,116	10.71
5/13/2025	10.69	10.85	10.66	10.76	334,124	10.76
5/12/2025	10.59	10.89	10.55	10.68	614,081	10.68
5/09/2025	10.39	10.46	10.36	10.41	316,648	10.41
5/08/2025	10.30	10.41	10.23	10.34	366,394	10.34
5/07/2025	10.14	10.30	10.08	10.24	460,659	10.24
5/06/2025	9.90	10.21	9.86	10.16	1,128,810	10.16
5/05/2025	9.85	9.93	9.75	9.76	479,027	9.76
5/02/2025	9.86	10.00	9.78	9.97	436,206	9.97
5/01/2025	10.00	10.00	9.78	9.79	398,875	9.79
4/30/2025	10.05	10.05	9.84	9.94	322,361	9.94
4/29/2025	10.23	10.23	10.01	10.11	345,043	10.11
4/28/2025	10.15	10.28	10.13	10.23	299,313	10.23
4/25/2025	10.16	10.17	10.07	10.13	323,639	10.13
4/24/2025	9.90	10.25	9.90	10.12	704,640	10.12
4/23/2025	9.90	10.05	9.86	9.89	492,283	9.89
4/22/2025	9.65	9.74	9.61	9.74	265,861	9.74
4/21/2025	9.73	9.73	9.42	9.56	385,635	9.56
4/17/2025	9.49	9.77	9.49	9.74	456,049	9.74
4/16/2025	9.48	9.58	9.38	9.49	780,786	9.49
4/15/2025	9.36	9.52	9.32	9.48	844,251	9.48
4/14/2025	9.29	9.55	9.15	9.34	964,378	9.34
4/11/2025	9.32	9.52	9.09	9.24	920,288	9.24
4/10/2025	9.79	9.85	9.25	9.31	859,087	9.31
4/09/2025	9.00	9.91	8.84	9.87	1,265,216	9.87
4/08/2025	9.65	9.76	9.04	9.11	1,305,247	9.11
4/07/2025	9.75	9.89	9.28	9.33	1,441,393	9.33
4/04/2025	10.55	10.57	9.96	9.99	1,579,032	9.99
4/03/2025	10.80	10.93	10.69	10.70	1,098,377	10.70
4/02/2025	11.02	11.05	10.93	10.96	481,778	10.96
4/01/2025	11.03	11.18	11.00	11.09	476,409	11.09
3/31/2025	11.07	11.13	10.97	11.03	689,490	11.03