NasdaqGS - Delayed Quote
USD
New Mountain Finance Corporation (NMFC)
7.48
+0.01
(+0.13%)
At close: September 4 at 4:00:00 PM EDT
7.48
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Trade NMFC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.44
7.56
7.40
7.48
7.48
227,900
Sep 3, 2026
7.49
7.52
7.37
7.47
7.47
422,900
Sep 2, 2026
7.50
7.53
7.44
7.45
7.45
361,100
Sep 1, 2026
7.61
7.66
7.46
7.48
7.48
631,200
Aug 31, 2026
7.55
7.73
7.55
7.63
7.63
433,500
Aug 28, 2026
7.64
7.66
7.53
7.54
7.54
387,200
Aug 27, 2026
7.53
7.65
7.53
7.62
7.62
393,100
Aug 26, 2026
7.61
7.63
7.55
7.57
7.57
182,100
Aug 25, 2026
7.63
7.65
7.56
7.61
7.61
231,600
Aug 24, 2026
7.59
7.65
7.55
7.64
7.64
376,600
Aug 21, 2026
7.58
7.61
7.49
7.56
7.56
372,500
Aug 20, 2026
7.59
7.62
7.46
7.55
7.55
299,500
Aug 19, 2026
7.47
7.60
7.47
7.59
7.59
399,700
Aug 18, 2026
7.52
7.52
7.45
7.45
7.45
213,700
Aug 17, 2026
7.70
7.74
7.47
7.47
7.47
328,300
Aug 14, 2026
7.82
7.83
7.65
7.73
7.73
833,000
Aug 13, 2026
7.74
7.88
7.74
7.79
7.79
472,600
Aug 12, 2026
7.73
7.78
7.63
7.71
7.71
343,700
Aug 11, 2026
7.68
7.80
7.62
7.73
7.73
455,600
Aug 10, 2026
7.75
7.75
7.62
7.69
7.69
608,700
Aug 7, 2026
7.65
7.82
7.63
7.75
7.75
668,600
Aug 6, 2026
7.35
7.72
7.32
7.65
7.65
636,300
Aug 5, 2026
7.45
7.45
7.26
7.35
7.35
671,500
Aug 4, 2026
7.33
7.54
7.13
7.48
7.48
1,211,100
Aug 3, 2026
6.97
7.26
6.94
7.23
7.23
779,800
Jul 31, 2026
6.92
7.00
6.84
6.89
6.89
616,600
Jul 30, 2026
6.91
6.97
6.82
6.91
6.91
853,900
Jul 29, 2026
7.08
7.09
6.90
6.92
6.92
362,600
Jul 28, 2026
6.93
7.11
6.89
7.07
7.07
543,100
Jul 27, 2026
6.89
6.93
6.85
6.87
6.87
278,500
Jul 24, 2026
6.85
6.92
6.74
6.84
6.84
523,000
Jul 23, 2026
6.93
6.93
6.73
6.82
6.82
552,700
Jul 22, 2026
7.04
7.08
6.92
6.92
6.92
350,400
Jul 21, 2026
6.99
7.08
6.98
7.02
7.02
361,900
Jul 20, 2026
7.08
7.08
6.93
7.00
7.00
718,000
Jul 17, 2026
7.23
7.28
7.06
7.11
7.11
441,200
Jul 16, 2026
7.11
7.25
7.05
7.23
7.23
414,000
Jul 15, 2026
7.03
7.17
7.03
7.11
7.11
534,700
Jul 14, 2026
7.02
7.09
6.96
7.01
7.01
638,900
Jul 13, 2026
7.10
7.17
6.97
6.99
6.99
532,000
Jul 10, 2026
6.91
7.17
6.91
7.07
7.07
817,300
Jul 9, 2026
7.01
7.04
6.85
6.87
6.87
762,400
Jul 8, 2026
7.05
7.07
6.97
7.04
7.04
548,200
Jul 7, 2026
7.13
7.28
7.04
7.05
7.05
732,800
Jul 6, 2026
7.15
7.22
7.09
7.12
7.12
563,700
Jul 2, 2026
7.19
7.30
7.11
7.15
7.15
642,200
Jul 1, 2026
7.18
7.31
7.16
7.19
7.19
877,200
Jun 30, 2026
7.15
7.28
7.15
7.17
7.17
826,400
Jun 29, 2026
7.09
7.20
7.04
7.17
7.17
675,100
Jun 26, 2026
6.88
7.08
6.88
7.02
7.02
705,100
Jun 25, 2026
6.99
7.00
6.80
6.90
6.90
1,219,700
Jun 24, 2026
7.20
7.20
6.89
6.95
6.95
1,320,000
Jun 23, 2026
7.01
7.18
7.00
7.16
7.16
1,274,000
Jun 22, 2026
7.13
7.25
7.05
7.07
7.07
827,000
Jun 18, 2026
7.30
7.35
7.10
7.16
7.16
1,356,500
Jun 17, 2026
7.50
7.56
7.29
7.31
7.31
972,300
Jun 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
7.53
7.68
7.50
7.55
7.55
693,400
Jun 15, 2026
8.01
8.02
7.76
7.78
7.53
981,000
Jun 12, 2026
7.87
8.00
7.87
7.95
7.69
429,200
Jun 11, 2026
7.96
8.01
7.86
7.89
7.64
386,500
Jun 10, 2026
7.92
8.09
7.91
7.95
7.69
468,000
Jun 9, 2026
7.80
7.93
7.78
7.89
7.64
558,200
Jun 8, 2026
7.85
7.90
7.75
7.79
7.54
375,000
Jun 5, 2026
8.00
8.05
7.82
7.83
7.58
301,300
Jun 4, 2026
7.85
8.03
7.85
8.01
7.75
313,800
Jun 3, 2026
8.05
8.05
7.78
7.83
7.58
748,400
Jun 2, 2026
8.04
8.15
8.04
8.10
7.84
374,000
Jun 1, 2026
8.01
8.15
8.01
8.10
7.84
613,200
May 29, 2026
8.01
8.14
7.99
8.00
7.74
427,700
May 28, 2026
8.03
8.08
7.97
8.01
7.75
328,600
May 27, 2026
7.97
8.08
7.97
8.05
7.79
290,600
May 26, 2026
7.98
8.07
7.94
7.99
7.73
401,000
May 22, 2026
8.05
8.08
7.92
7.94
7.68
508,000
May 21, 2026
8.11
8.15
7.99
8.02
7.76
319,200
May 20, 2026
7.93
8.16
7.87
8.12
7.86
1,019,400
May 19, 2026
7.92
8.04
7.89
7.95
7.69
549,800
May 18, 2026
8.05
8.13
7.95
7.95
7.69
422,700
May 15, 2026
8.05
8.14
8.02
8.09
7.83
415,900
May 14, 2026
8.08
8.15
8.05
8.05
7.79
426,900
May 13, 2026
8.12
8.17
8.03
8.08
7.82
468,800
May 12, 2026
8.09
8.14
8.00
8.12
7.86
464,600
May 11, 2026
8.29
8.31
8.07
8.07
7.81
523,200
May 8, 2026
8.44
8.44
8.23
8.28
8.01
622,300
May 7, 2026
8.51
8.51
8.33
8.44
8.17
534,400
May 6, 2026
8.46
8.56
8.24
8.53
8.26
721,200
May 5, 2026
8.00
8.43
7.99
8.41
8.14
1,145,000
May 4, 2026
8.57
8.69
8.50
8.56
8.28
638,500
May 1, 2026
8.59
8.66
8.46
8.60
8.32
577,600
Apr 30, 2026
8.32
8.56
8.32
8.54
8.27
489,100
Apr 29, 2026
8.37
8.42
8.30
8.37
8.10
688,400
Apr 28, 2026
8.19
8.38
8.17
8.37
8.10
363,900
Apr 27, 2026
8.14
8.24
8.10
8.16
7.90
696,800
Apr 24, 2026
8.07
8.19
8.05
8.09
7.83
803,300
Apr 23, 2026
8.28
8.29
8.03
8.06
7.80
1,083,600
Apr 22, 2026
8.29
8.40
8.28
8.30
8.03
388,900
Apr 21, 2026
8.44
8.47
8.22
8.24
7.98
487,300
Apr 20, 2026
8.46
8.52
8.44
8.44
8.17
458,400
Apr 17, 2026
8.34
8.57
8.34
8.50
8.23
1,043,500
Apr 16, 2026
8.39
8.42
8.31
8.32
8.05
506,300
Apr 15, 2026
8.27
8.43
8.26
8.41
8.14
730,300
Apr 14, 2026
8.12
8.28
8.12
8.22
7.96
583,100
Apr 13, 2026
7.99
8.14
7.93
8.13
7.87
722,900
Apr 10, 2026
7.86
8.03
7.86
7.99
7.73
1,173,700
Apr 9, 2026
7.95
8.02
7.89
7.90
7.65
771,700
Apr 8, 2026
8.19
8.20
7.95
7.97
7.71
752,600
Apr 7, 2026
8.02
8.13
8.02
8.05
7.79
613,800
Apr 6, 2026
7.93
8.11
7.93
8.08
7.82
1,056,400
Apr 2, 2026
7.59
7.96
7.57
7.94
7.68
963,300
Apr 1, 2026
7.75
7.77
7.53
7.70
7.45
1,350,000
Mar 31, 2026
7.68
7.80
7.65
7.76
7.51
1,876,400
Mar 30, 2026
7.48
7.68
7.48
7.62
7.38
1,032,800
Mar 27, 2026
7.61
7.70
7.48
7.50
7.26
1,389,200
Mar 26, 2026
7.74
7.86
7.62
7.65
7.40
1,111,700
Mar 25, 2026
7.72
7.84
7.57
7.75
7.50
1,229,300
Mar 24, 2026
7.73
7.80
7.64
7.72
7.47
910,900
Mar 23, 2026
7.73
7.86
7.64
7.80
7.55
910,200
Mar 20, 2026
7.84
7.91
7.71
7.71
7.46
2,177,300
Mar 19, 2026
7.88
7.99
7.88
7.89
7.64
1,037,900
Mar 18, 2026
7.83
8.05
7.83
7.90
7.65
1,410,000
Mar 17, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
7.51
7.96
7.51
7.89
7.64
1,505,800
Mar 16, 2026
7.90
7.96
7.78
7.78
7.22
1,744,300
Mar 13, 2026
8.02
8.07
7.87
7.90
7.33
1,548,200
Mar 12, 2026
7.96
8.13
7.92
7.92
7.35
1,570,800
Mar 11, 2026
8.03
8.20
7.97
8.03
7.45
1,601,400
Mar 10, 2026
7.96
8.11
7.94
8.01
7.43
1,496,900
Mar 9, 2026
7.85
8.01
7.84
7.97
7.40
2,015,400
Mar 6, 2026
8.06
8.07
7.93
7.98
7.41
1,481,300
Mar 5, 2026
8.18
8.28
8.05
8.10
7.52
1,445,600
Mar 4, 2026
8.12
8.22
7.87
8.15
7.56
1,649,600
Mar 3, 2026
7.79
8.02
7.76
7.99
7.42
2,333,000
Mar 2, 2026
7.59
7.84
7.52
7.79
7.23
2,129,200
Feb 27, 2026
7.71
7.87
7.64
7.65
7.10
2,520,100
Feb 26, 2026
7.82
7.83
7.53
7.71
7.16
2,002,100
Feb 25, 2026
7.96
8.08
7.69
7.83
7.27
3,403,100
Feb 24, 2026
8.03
8.20
8.03
8.16
7.57
743,900
Feb 23, 2026
8.09
8.17
8.02
8.09
7.51
896,800
Feb 20, 2026
8.13
8.24
8.03
8.15
7.56
835,100
Feb 19, 2026
8.24
8.31
8.08
8.20
7.61
772,600
Feb 18, 2026
8.17
8.33
8.10
8.28
7.68
705,900
Feb 17, 2026
8.39
8.41
8.13
8.16
7.57
945,700
Feb 13, 2026
8.39
8.41
8.25
8.32
7.72
1,301,800
Feb 12, 2026
8.48
8.68
8.37
8.42
7.81
968,600
Feb 11, 2026
8.52
8.65
8.45
8.47
7.86
1,170,900
Feb 10, 2026
8.16
8.65
8.12
8.58
7.96
2,679,300
Feb 9, 2026
7.98
8.21
7.91
8.17
7.58
1,410,400
Feb 6, 2026
8.09
8.15
7.93
7.96
7.39
1,604,900
Feb 5, 2026
8.35
8.40
7.97
8.01
7.43
2,033,200
Feb 4, 2026
8.44
8.48
8.37
8.41
7.80
1,474,800
Feb 3, 2026
8.58
8.58
8.34
8.41
7.80
1,573,900
Feb 2, 2026
8.61
8.66
8.43
8.58
7.96
1,621,100
Jan 30, 2026
8.64
8.66
8.51
8.61
7.99
2,135,800
Jan 29, 2026
8.61
8.70
8.57
8.64
8.02
1,303,700
Jan 28, 2026
8.75
8.83
8.60
8.60
7.98
511,300
Jan 27, 2026
8.75
8.85
8.70
8.72
8.09
903,200
Jan 26, 2026
8.87
8.89
8.56
8.75
8.12
1,736,800
Jan 23, 2026
9.13
9.16
9.06
9.09
8.44
330,700
Jan 22, 2026
9.19
9.22
9.07
9.14
8.48
378,800
Jan 21, 2026
9.04
9.18
9.04
9.16
8.50
471,300
Jan 20, 2026
9.10
9.11
8.99
9.05
8.40
585,800
Jan 16, 2026
9.27
9.27
9.12
9.12
8.46
456,600
Jan 15, 2026
9.24
9.31
9.16
9.28
8.61
412,700
Jan 14, 2026
9.09
9.25
9.02
9.23
8.57
394,500
Jan 13, 2026
9.15
9.17
9.06
9.07
8.42
607,800
Jan 12, 2026
9.20
9.27
9.12
9.15
8.49
436,500
Jan 9, 2026
9.35
9.39
9.22
9.23
8.57
546,300
Jan 8, 2026
9.06
9.40
9.06
9.34
8.67
712,700
Jan 7, 2026
9.25
9.25
9.05
9.07
8.42
536,900
Jan 6, 2026
9.36
9.36
9.15
9.25
8.58
624,000
Jan 5, 2026
9.21
9.38
9.21
9.33
8.66
703,300
Jan 2, 2026
9.22
9.36
9.14
9.22
8.56
778,400
Dec 31, 2025
9.20
9.26
9.15
9.21
8.55
1,190,000
Dec 30, 2025
9.17
9.26
9.17
9.20
8.54
967,000
Dec 29, 2025
9.17
9.22
9.14
9.15
8.49
786,900
Dec 26, 2025
9.04
9.21
9.04
9.17
8.51
507,100
Dec 24, 2025
9.00
9.09
9.00
9.06
8.41
382,400
Dec 23, 2025
9.08
9.15
9.01
9.03
8.38
1,017,600
Dec 22, 2025
9.00
9.13
9.00
9.10
8.45
767,800
Dec 19, 2025
9.13
9.13
8.99
9.01
8.36
2,985,900
Dec 18, 2025
9.12
9.17
9.03
9.12
8.46
1,174,400
Dec 17, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
9.26
9.32
9.12
9.12
8.46
1,275,100
Dec 16, 2025
9.61
9.67
9.53
9.58
8.59
872,400
Dec 15, 2025
9.74
9.74
9.47
9.59
8.60
811,600
Dec 12, 2025
9.63
9.71
9.62
9.71
8.71
590,400
Dec 11, 2025
9.80
9.84
9.60
9.62
8.63
462,000
Dec 10, 2025
9.78
9.84
9.73
9.79
8.78
432,600
Dec 9, 2025
9.70
9.82
9.68
9.77
8.76
598,100
Dec 8, 2025
9.75
9.78
9.66
9.72
8.72
339,500
Dec 5, 2025
9.71
9.80
9.69
9.75
8.75
346,600
Dec 4, 2025
9.72
9.80
9.65
9.67
8.67
882,800
Dec 3, 2025
9.67
9.73
9.65
9.71
8.71
238,100
Dec 2, 2025
9.63
9.67
9.53
9.64
8.65
510,300
Dec 1, 2025
9.67
9.71
9.61
9.62
8.63
427,500
Nov 28, 2025
9.61
9.73
9.61
9.67
8.67
251,400
Nov 26, 2025
9.51
9.67
9.51
9.61
8.62
511,800
Nov 25, 2025
9.45
9.58
9.40
9.54
8.56
537,200
Nov 24, 2025
9.28
9.45
9.28
9.41
8.44
443,700
Nov 21, 2025
9.01
9.32
9.00
9.30
8.34
660,600
Nov 20, 2025
9.14
9.17
8.98
9.00
8.07
447,800
Nov 19, 2025
9.05
9.24
9.01
9.07
8.14
777,000
Nov 18, 2025
9.16
9.20
9.08
9.10
8.16
511,400
Nov 17, 2025
9.43
9.45
9.17
9.19
8.24
596,600
Nov 14, 2025
9.46
9.46
9.36
9.43
8.46
397,300
Nov 13, 2025
9.57
9.63
9.39
9.47
8.50
679,300
Nov 12, 2025
9.66
9.71
9.59
9.60
8.61
715,100
Nov 11, 2025
9.55
9.66
9.52
9.62
8.63
576,700
Nov 10, 2025
9.70
9.70
9.50
9.57
8.58
660,600
Nov 7, 2025
9.61
9.62
9.52
9.62
8.63
430,700
Nov 6, 2025
9.73
9.80
9.57
9.57
8.58
517,300
Nov 5, 2025
9.63
9.71
9.51
9.68
8.68
815,700
Nov 4, 2025
9.50
9.74
9.50
9.63
8.64
1,337,200
Nov 3, 2025
9.67
9.76
9.63
9.69
8.69
488,200
Oct 31, 2025
9.61
9.76
9.60
9.67
8.67
380,600
Oct 30, 2025
9.67
9.69
9.57
9.64
8.65
580,100
Oct 29, 2025
9.73
9.82
9.64
9.65
8.66
693,600
Oct 28, 2025
9.69
9.80
9.66
9.73
8.73
542,100
Oct 27, 2025
9.59
9.71
9.57
9.70
8.70
476,700
Oct 24, 2025
9.55
9.59
9.49
9.57
8.58
515,500
Oct 23, 2025
9.40
9.56
9.39
9.48
8.50
695,000
Oct 22, 2025
9.43
9.49
9.33
9.44
8.47
1,050,700
Oct 21, 2025
9.33
9.55
9.33
9.48
8.50
479,200
Oct 20, 2025
9.26
9.34
9.23
9.32
8.36
441,800
Oct 17, 2025
9.21
9.31
9.18
9.24
8.29
516,000
Oct 16, 2025
9.45
9.45
9.16
9.16
8.22
641,700
Oct 15, 2025
9.57
9.61
9.36
9.43
8.46
734,900
Oct 14, 2025
9.28
9.55
9.20
9.54
8.56
959,100
Oct 13, 2025
9.00
9.32
8.97
9.29
8.33
794,000
Oct 10, 2025
8.94
9.07
8.91
8.93
8.01
1,017,400
Oct 9, 2025
9.25
9.26
8.96
9.00
8.07
927,800
Oct 8, 2025
9.32
9.42
9.20
9.25
8.30
681,900
Oct 7, 2025
9.34
9.48
9.32
9.33
8.37
937,000
Oct 6, 2025
9.34
9.51
9.33
9.35
8.39
974,200
Oct 3, 2025
9.61
9.67
9.33
9.34
8.38
965,800
Oct 2, 2025
9.53
9.64
9.50
9.61
8.62
1,316,600
Oct 1, 2025
9.61
9.61
9.46
9.48
8.50
1,179,600
Sep 30, 2025
9.65
9.81
9.58
9.64
8.65
1,531,400
Sep 29, 2025
9.75
9.79
9.64
9.65
8.66
1,138,700
Sep 26, 2025
9.81
9.87
9.71
9.72
8.72
625,800
Sep 25, 2025
9.65
9.83
9.65
9.79
8.78
813,200
Sep 24, 2025
9.70
9.77
9.63
9.68
8.68
764,500
Sep 23, 2025
9.82
9.91
9.66
9.67
8.67
665,000
Sep 22, 2025
9.89
9.93
9.77
9.82
8.81
931,500
Sep 19, 2025
9.98
9.98
9.87
9.91
8.89
1,195,500
Sep 18, 2025
9.72
9.87
9.72
9.84
8.83
772,000
Sep 17, 2025
9.89
9.94
9.67
9.69
8.69
1,011,500
Sep 16, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
9.59
9.83
9.59
9.78
8.77
1,006,500
Sep 15, 2025
10.22
10.26
9.91
9.92
8.61
2,149,000
Sep 12, 2025
10.48
10.54
10.43
10.47
9.09
418,500
Sep 11, 2025
10.50
10.54
10.43
10.51
9.12
434,200
Sep 10, 2025
10.50
10.56
10.42
10.47
9.09
325,800
Sep 9, 2025
10.53
10.59
10.48
10.50
9.12
363,100
Sep 8, 2025
10.62
10.67
10.52
10.56
9.17
308,500
Sep 5, 2025
10.65
10.70
10.56
10.62
9.22
242,000
