MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMFC — NEW MOUNTAIN FINANCE CORPORATION
NasdaqNEW MOUNTAIN FINANCE CORPORATION
$6.84
-0.01(-0.15%)
- O
- 6.88
- H
- 6.90
- L
- 6.79
- V
- 620.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.84
Period Return-32.41%
Period High$11.04
Period Low$6.73
Avg Daily Volume698.7K
Total Trading Days365
NMFC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.88 | $6.90 | $6.79 | $6.84 | $-0.01 | -0.15% | 620,929 | $6.84 | $6.79 $6.90 |
| Oct 5, 2026 | $6.94 | $7.02 | $6.83 | $6.85 | $-0.09 | -1.30% | 732,837 | $6.87 | $6.83 $7.02 |
| Oct 2, 2026 | $7.03 | $7.06 | $6.85 | $6.94 | $-0.09 | -1.28% | 947,840 | $6.93 | $6.85 $7.06 |
| Oct 1, 2026 | $6.91 | $7.05 | $6.85 | $7.03 | +$0.11 | +1.59% | 869,915 | $6.99 | $6.85 $7.05 |
| Sep 30, 2026 | $7.04 | $7.07 | $6.92 | $6.92 | $-0.10 | -1.35% | 929,655 | $6.98 | $6.92 $7.07 |
| Sep 29, 2026 | $7.00 | $7.13 | $6.97 | $7.02 | +$0.05 | +0.65% | 573,214 | $7.02 | $6.97 $7.13 |
| Sep 28, 2026 | $6.95 | $7.00 | $6.88 | $6.97 | $-0.01 | -0.14% | 350,983 | $6.95 | $6.88 $7.00 |
| Sep 25, 2026 | $6.99 | $7.05 | $6.93 | $6.98 | $-0.03 | -0.43% | 358,523 | $6.98 | $6.93 $7.05 |
| Sep 24, 2026 | $7.06 | $7.08 | $6.95 | $7.01 | $-0.05 | -0.71% | 456,231 | $7.00 | $6.95 $7.08 |
| Sep 23, 2026 | $7.10 | $7.13 | $6.99 | $7.06 | $-0.04 | -0.56% | 333,821 | $7.04 | $6.99 $7.13 |
| Sep 22, 2026 | $7.13 | $7.17 | $7.07 | $7.10 | $-0.01 | -0.14% | 397,538 | $7.12 | $7.07 $7.17 |
| Sep 21, 2026 | $7.02 | $7.14 | $7.01 | $7.11 | +$0.12 | +1.72% | 658,598 | $7.09 | $7.01 $7.14 |
| Sep 18, 2026 | $7.13 | $7.13 | $6.96 | $6.99 | $-0.14 | -1.96% | 745,821 | $7.00 | $6.96 $7.13 |
| Sep 17, 2026 | $7.03 | $7.24 | $7.03 | $7.13 | +$0.14 | +2.00% | 668,796 | $7.17 | $7.03 $7.24 |
| Sep 16, 2026 | $6.93 | $7.02 | $6.89 | $6.99 | $-0.23 | -3.19% | 602,079 | $6.97 | $6.89 $7.02 |
| Sep 15, 2026 | $7.25 | $7.26 | $7.20 | $7.22 | $-0.03 | -0.41% | 368,281 | $7.23 | $7.20 $7.26 |
| Sep 14, 2026 | $7.28 | $7.31 | $7.23 | $7.25 | +$0.01 | +0.14% | 291,973 | $7.26 | $7.23 $7.31 |
| Sep 11, 2026 | $7.26 | $7.30 | $7.19 | $7.24 | +$0.01 | +0.14% | 362,411 | $7.23 | $7.19 $7.30 |
| Sep 10, 2026 | $7.27 | $7.28 | $7.20 | $7.23 | $-0.07 | -0.96% | 495,998 | $7.24 | $7.20 $7.28 |
| Sep 9, 2026 | $7.31 | $7.36 | $7.20 | $7.30 | $-0.06 | -0.82% | 753,259 | $7.30 | $7.20 $7.36 |
| Sep 8, 2026 | $7.44 | $7.49 | $7.34 | $7.36 | $-0.12 | -1.60% | 446,411 | $7.38 | $7.34 $7.49 |
| Sep 4, 2026 | $7.44 | $7.56 | $7.40 | $7.48 | +$0.01 | +0.13% | 227,931 | $7.50 | $7.40 $7.56 |
| Sep 3, 2026 | $7.49 | $7.52 | $7.37 | $7.47 | +$0.02 | +0.27% | 422,863 | $7.44 | $7.37 $7.52 |
| Sep 2, 2026 | $7.50 | $7.53 | $7.44 | $7.45 | $-0.03 | -0.40% | 360,722 | $7.46 | $7.44 $7.53 |
| Sep 1, 2026 | $7.61 | $7.66 | $7.46 | $7.48 | $-0.15 | -1.97% | 634,902 | $7.51 | $7.46 $7.66 |
| Aug 31, 2026 | $7.55 | $7.73 | $7.55 | $7.63 | +$0.09 | +1.19% | 433,637 | $7.66 | $7.55 $7.73 |
| Aug 28, 2026 | $7.64 | $7.66 | $7.53 | $7.54 | $-0.08 | -1.05% | 387,216 | $7.58 | $7.53 $7.66 |
| Aug 27, 2026 | $7.53 | $7.65 | $7.53 | $7.62 | +$0.05 | +0.66% | 393,064 | $7.60 | $7.53 $7.65 |
| Aug 26, 2026 | $7.61 | $7.63 | $7.55 | $7.57 | $-0.04 | -0.53% | 182,065 | $7.57 | $7.55 $7.63 |
| Aug 25, 2026 | $7.63 | $7.65 | $7.56 | $7.61 | $-0.03 | -0.39% | 231,619 | $7.61 | $7.56 $7.65 |