NASDAQ:NMFC | Historical Stock Price | New Mountain Finance Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.77$7.69$12.40$20.00$32.25$52.002011-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$13.41$14.3478,200——
2011-12-29$13.14$14.0616,800——
2011-12-28$13.08$13.9926,000——
2011-12-27$13.25$14.1713,500——
2011-12-23$13.10$14.0121,500——
2011-12-22$13.22$14.1418,600——
2011-12-21$13.19$14.1116,000——
2011-12-20$13.14$14.0644,800——
2011-12-19$13.01$13.9230,700——
2011-12-16$13.01$13.92123,500——
2011-12-15$13.15$14.0734,900——
2011-12-14$13.17$14.0943,300——
2011-12-13$13.07$13.9821,300——
2011-12-12$13.20$13.8015,000——
2011-12-09$13.05$13.6436,200——
2011-12-08$13.00$13.5929,400——
2011-12-07$13.07$13.6628,300——
2011-12-06$13.17$13.7717,300——
2011-12-05$13.27$13.8749,400——
2011-12-02$13.20$13.8019,800——
2011-12-01$13.00$13.5919,300——
2011-11-30$13.20$13.8062,200——
2011-11-29$13.06$13.6526,100——
2011-11-28$13.02$13.6147,000——
2011-11-25$12.68$13.266,900——
2011-11-23$13.00$13.5931,100——
2011-11-22$13.00$13.5931,500——
2011-11-21$13.00$13.5935,700——
2011-11-18$13.05$13.6427,600——
2011-11-17$13.05$13.6441,000——
2011-11-16$13.12$13.7224,100——
2011-11-15$13.17$13.7722,700——
2011-11-14$13.03$13.6217,000——
2011-11-11$13.19$13.7942,700——
2011-11-10$13.15$13.7525,100——
2011-11-09$13.00$13.5926,600——
2011-11-08$13.31$13.9126,300——
2011-11-07$13.20$13.8024,100——
2011-11-04$13.05$13.6414,000——
2011-11-03$13.11$13.7160,600——
2011-11-02$13.09$13.6851,600——
2011-11-01$12.81$13.3940,700——
2011-10-31$13.41$14.02103,300——
2011-10-28$12.90$13.4940,800——
2011-10-27$12.97$13.5694,400——
2011-10-26$12.70$13.2826,900——
2011-10-25$12.52$13.0928,300——
2011-10-24$12.90$13.4958,700——
2011-10-21$12.58$13.15144,500——
2011-10-20$12.63$13.2010,900——
2011-10-19$12.51$13.0819,300——
2011-10-18$12.70$13.2821,400——
2011-10-17$12.31$12.8719,300——
2011-10-14$12.73$13.3115,500——
2011-10-13$12.68$13.2634,800——
2011-10-12$12.70$13.2839,500——
2011-10-11$12.67$13.2515,600——
2011-10-10$12.69$13.2748,200——
2011-10-07$12.27$12.8339,300——
2011-10-06$12.68$13.2634,000——
2011-10-05$12.60$13.1757,300——
2011-10-04$12.80$13.3882,100——
2011-10-03$12.67$13.2564,700——
2011-09-30$12.71$13.29162,200——
2011-09-29$12.68$13.2645,200——
2011-09-28$12.37$12.9344,700——
2011-09-27$12.69$13.2759,800——
2011-09-26$12.24$12.8065,700——
2011-09-23$12.56$13.1324,100——
2011-09-22$12.65$13.22222,300——
2011-09-21$12.76$13.34117,100——
2011-09-20$12.75$13.3376,100——
2011-09-19$12.65$13.2237,300——
2011-09-16$12.21$12.7671,900——
2011-09-15$12.70$13.2827,200——
2011-09-14$12.73$13.3132,400——
2011-09-13$12.64$13.2120,200——
2011-09-12$12.73$13.0023,100——
2011-09-09$12.78$13.0668,700——
2011-09-08$12.58$12.8518,900——
2011-09-07$12.60$12.8752,900——
2011-09-06$12.58$12.8536,900——
2011-09-02$12.24$12.5030,800——
2011-09-01$13.00$13.28112,000——
2011-08-31$12.69$12.9651,100——
2011-08-30$12.33$12.6030,600——
2011-08-29$12.00$12.2644,900——
2011-08-26$11.93$12.19100,600——
2011-08-25$12.06$12.3293,200——
2011-08-24$12.53$12.8043,600——
2011-08-23$12.10$12.3659,600——
2011-08-22$11.61$11.8670,800——
2011-08-19$12.11$12.3720,100——
2011-08-18$11.97$12.2369,700——
2011-08-17$12.78$12.7861,600——
2011-08-16$12.69$12.69112,200——
2011-08-15$11.97$11.9759,400——
2011-08-12$11.76$11.7646,600——
2011-08-11$11.82$11.8253,000——
2011-08-10$10.77$10.7798,200——
2011-08-09$11.11$11.11108,300——
2011-08-08$11.20$11.2077,300——
2011-08-05$12.25$12.2595,100——
2011-08-04$12.10$12.10119,600——
2011-08-03$12.52$12.5284,700——
2011-08-02$12.49$12.4929,200——
2011-08-01$12.51$12.5119,800——
2011-07-29$12.21$12.21108,100——
2011-07-28$12.51$12.5122,300——
2011-07-27$12.58$12.5843,300——
2011-07-26$12.52$12.5242,100——
2011-07-25$12.59$12.5932,800——
2011-07-22$12.80$12.8046,900——
2011-07-21$13.02$13.0241,800——
2011-07-20$13.00$13.0027,800——
2011-07-19$13.04$13.0426,400——
2011-07-18$13.08$13.0820,600——
2011-07-15$13.37$13.3743,100——
2011-07-14$13.13$13.1331,400——
2011-07-13$13.21$13.2141,800——
2011-07-12$13.05$13.0513,100——
2011-07-11$13.09$13.0952,600——
2011-07-08$13.35$13.3562,300——
2011-07-07$13.11$13.1158,400——
2011-07-06$12.95$12.95206,200——
2011-07-05$13.03$13.0322,300——
2011-07-01$12.99$12.9950,200——
2011-06-30$12.70$12.7059,900——
2011-06-29$12.82$12.8263,500——
2011-06-28$12.77$12.77151,300——
2011-06-27$12.79$12.7992,400——
2011-06-24$12.59$12.59823,100——
2011-06-23$12.53$12.53129,600——
2011-06-22$12.35$12.35169,700——
2011-06-21$12.62$12.6256,700——
2011-06-20$12.72$12.7286,500——
2011-06-17$12.90$12.9061,500——
2011-06-16$13.03$13.0348,600——
2011-06-15$13.01$13.01226,300——
2011-06-14$13.16$13.16144,000——
2011-06-13$13.25$13.2590,400——
2011-06-10$13.20$13.20422,500——
2011-06-09$13.55$13.5544,100——
2011-06-08$13.32$13.3276,600——
2011-06-07$13.29$13.2949,800——
2011-06-06$13.35$13.3547,300——
2011-06-03$13.28$13.2834,800——
2011-06-02$13.18$13.1872,000——
2011-06-01$13.18$13.1874,900——
2011-05-31$13.12$13.12327,600——
2011-05-27$13.16$13.1698,100——
2011-05-26$13.15$13.15219,700——
2011-05-25$13.00$13.00162,500——
2011-05-24$13.02$13.02191,900——
2011-05-23$12.93$12.93391,700——
2011-05-20$13.00$13.003,644,700——