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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.90$18.01237,500——
2012-12-28$14.87$17.80411,700——
2012-12-27$14.77$17.68196,500——
2012-12-26$14.75$17.6674,000——
2012-12-24$14.89$17.8342,700——
2012-12-21$14.93$17.87463,000——
2012-12-20$14.87$17.80220,000——
2012-12-19$14.85$17.78284,800——
2012-12-18$14.72$17.62221,000——
2012-12-17$14.64$17.53195,000——
2012-12-14$14.48$17.33197,100——
2012-12-13$14.28$17.10197,600——
2012-12-12$14.28$17.1047,400——
2012-12-11$14.65$17.13273,800——
2012-12-10$14.63$17.11199,700——
2012-12-07$14.50$16.96271,400——
2012-12-06$14.53$16.99318,400——
2012-12-05$14.45$16.90388,900——
2012-12-04$14.30$16.722,510,600——
2012-12-03$15.06$17.61227,800——
2012-11-30$15.18$17.751,334,700——
2012-11-29$14.98$17.52186,700——
2012-11-28$14.81$17.32117,800——
2012-11-27$14.89$17.41115,300——
2012-11-26$14.90$17.42113,600——
2012-11-23$14.79$17.2960,800——
2012-11-21$14.78$17.2890,800——
2012-11-20$14.71$17.20158,200——
2012-11-19$14.83$17.34176,500——
2012-11-16$14.72$17.21308,700——
2012-11-15$14.42$16.86293,300——
2012-11-14$13.75$16.08163,200——
2012-11-13$14.12$16.51123,000——
2012-11-12$14.31$16.73126,400——
2012-11-09$14.36$16.79229,400——
2012-11-08$14.09$16.48489,600——
2012-11-07$14.58$17.05270,900——
2012-11-06$15.00$17.54133,300——
2012-11-05$14.89$17.4186,300——
2012-11-02$14.92$17.45163,600——
2012-11-01$15.00$17.54154,800——
2012-10-31$14.99$17.53543,600——
2012-10-26$14.81$17.32203,800——
2012-10-25$14.62$17.10205,500——
2012-10-24$14.37$16.80120,300——
2012-10-23$14.33$16.76160,000——
2012-10-22$14.44$16.8999,300——
2012-10-19$14.43$16.87184,800——
2012-10-18$14.51$16.97172,800——
2012-10-17$14.63$17.11162,500——
2012-10-16$14.48$16.93210,000——
2012-10-15$14.45$16.90170,300——
2012-10-12$14.60$17.07338,500——
2012-10-11$14.56$17.03176,600——
2012-10-10$14.49$16.94241,900——
2012-10-09$14.43$16.87241,000——
2012-10-08$14.71$17.2069,700——
2012-10-05$14.81$17.32132,000——
2012-10-04$14.81$17.32179,900——
2012-10-03$14.76$17.26164,700——
2012-10-02$14.65$17.13200,700——
2012-10-01$14.81$17.32195,900——
2012-09-28$14.82$17.33260,200——
2012-09-27$14.74$17.24300,100——
2012-09-26$14.73$17.22360,500——
2012-09-25$14.75$17.253,863,400——
2012-09-24$15.38$17.9891,800——
2012-09-21$15.50$18.12220,400——
2012-09-20$15.42$18.03111,500——
2012-09-19$15.40$18.01198,700——
2012-09-18$15.06$17.61126,400——
2012-09-17$15.02$17.5675,200——
2012-09-14$14.92$17.45159,000——
2012-09-13$14.86$17.38178,800——
2012-09-12$14.84$17.35420,500——
2012-09-11$14.90$17.03284,000——
2012-09-10$14.80$16.91262,400——
2012-09-07$14.64$16.73119,100——
2012-09-06$14.69$16.79302,000——
2012-09-05$14.54$16.61157,200——
2012-09-04$14.83$16.95146,600——
2012-08-31$14.82$16.93108,300——
2012-08-30$14.70$16.8067,400——
2012-08-29$14.75$16.8581,100——
2012-08-28$14.60$16.68122,300——
2012-08-27$14.83$16.95107,800——
2012-08-24$14.71$16.81117,600——
2012-08-23$14.49$16.56120,000——
2012-08-22$14.62$16.71222,900——
2012-08-21$14.39$16.44108,800——
2012-08-20$14.54$16.6190,500——
2012-08-17$14.70$16.8084,100——
2012-08-16$14.65$16.7489,600——
2012-08-15$14.72$16.82201,200——
2012-08-14$14.58$16.66143,900——
2012-08-13$14.50$16.57107,900——
2012-08-10$14.56$16.64223,000——
2012-08-09$14.34$16.39105,000——
2012-08-08$14.42$16.48128,700——
2012-08-07$14.29$16.3391,400——
2012-08-06$14.48$16.55110,700——
2012-08-03$14.50$16.57117,300——
2012-08-02$14.35$16.40122,800——
2012-08-01$14.45$16.51171,000——
2012-07-31$14.21$16.24361,300——
2012-07-30$14.40$16.45106,000——
2012-07-27$14.35$16.40135,000——
2012-07-26$14.27$16.31120,200——
2012-07-25$14.34$16.39143,700——
2012-07-24$14.21$16.24144,000——
2012-07-23$14.20$16.2388,700——
2012-07-20$14.34$16.39122,700——
2012-07-19$14.25$16.28131,800——
2012-07-18$14.38$16.43129,700——
2012-07-17$14.33$16.37241,500——
2012-07-16$14.38$16.43196,700——
2012-07-13$14.40$16.45561,000——
2012-07-12$14.18$16.202,599,900——
2012-07-11$14.71$16.8152,400——
2012-07-10$14.78$16.8952,900——
2012-07-09$14.94$17.0718,300——
2012-07-06$14.91$17.0441,800——
2012-07-05$14.85$16.9727,200——
2012-07-03$14.77$16.8884,800——
2012-07-02$14.77$16.8842,000——
2012-06-29$14.19$16.21115,700——
2012-06-28$14.00$16.0035,600——
2012-06-27$14.29$16.3325,900——
2012-06-26$13.99$15.9917,800——
2012-06-25$13.92$15.9112,900——
2012-06-22$13.91$15.89163,500——
2012-06-21$13.73$15.6918,800——
2012-06-20$13.92$15.9120,700——
2012-06-19$13.91$15.8944,200——
2012-06-18$13.80$15.7758,500——
2012-06-15$13.74$15.7051,600——
2012-06-14$13.89$15.8781,900——
2012-06-13$13.77$15.7383,500——
2012-06-12$13.80$15.3855,800——
2012-06-11$13.72$15.2988,700——
2012-06-08$13.73$15.3045,800——
2012-06-07$13.75$15.3241,800——
2012-06-06$13.73$15.3031,000——
2012-06-05$13.64$15.2039,300——
2012-06-04$13.67$15.2450,400——
2012-06-01$13.79$15.3731,300——
2012-05-31$14.20$15.83147,300——
2012-05-30$13.66$15.2232,100——
2012-05-29$13.89$15.4825,600——
2012-05-25$13.57$15.1230,900——
2012-05-24$13.44$14.9840,700——
2012-05-23$13.34$14.8725,000——
2012-05-22$13.42$14.9623,900——
2012-05-21$13.45$14.9928,700——
2012-05-18$13.28$14.8079,900——
2012-05-17$13.47$15.0165,500——
2012-05-16$13.64$14.95295,800——
2012-05-15$13.77$15.0944,000——
2012-05-14$13.81$15.1333,700——
2012-05-11$13.83$15.1535,000——
2012-05-10$13.85$15.1853,700——
2012-05-09$13.75$15.0758,100——
2012-05-08$13.52$14.8119,800——
2012-05-07$13.34$14.6236,000——
2012-05-04$13.37$14.6549,700——
2012-05-03$13.41$14.6919,000——
2012-05-02$13.42$14.7027,000——
2012-05-01$13.40$14.6841,000——
2012-04-30$13.51$14.807,800——
2012-04-27$13.61$14.9139,500——
2012-04-26$13.58$14.8831,900——
2012-04-25$13.62$14.9236,400——
2012-04-24$13.76$15.0841,200——
2012-04-23$13.62$14.9274,500——
2012-04-20$13.46$14.7544,800——
2012-04-19$13.60$14.9065,400——
2012-04-18$13.39$14.6715,700——
2012-04-17$13.31$14.5868,600——
2012-04-16$13.40$14.6840,600——
2012-04-13$13.36$14.6441,200——
2012-04-12$13.62$14.9230,200——
2012-04-11$13.70$15.0178,300——
2012-04-10$13.37$14.65105,900——
2012-04-09$13.59$14.8955,700——
2012-04-05$13.61$14.9129,700——
2012-04-04$13.67$14.9822,800——
2012-04-03$13.69$15.0048,500——
2012-04-02$13.70$15.0145,000——
2012-03-30$13.74$15.06108,800——
2012-03-29$13.65$14.9614,100——
2012-03-28$13.53$14.8313,400——
2012-03-27$13.51$14.8050,300——
2012-03-26$13.75$15.0738,400——
2012-03-23$13.61$14.9150,500——
2012-03-22$13.53$14.8335,000——
2012-03-21$13.27$14.5481,000——
2012-03-20$13.63$14.9338,900——
2012-03-19$13.52$14.8175,100——
2012-03-16$13.61$14.9194,100——
2012-03-15$13.47$14.7679,400——
2012-03-14$13.70$15.01128,700——
2012-03-13$13.63$14.9321,600——
2012-03-12$13.48$14.4285,900——
2012-03-09$13.40$14.3343,300——
2012-03-08$13.33$14.2654,300——
2012-03-07$13.30$14.2326,600——
2012-03-06$13.25$14.1728,200——
2012-03-05$13.34$14.2738,800——
2012-03-02$13.30$14.2344,000——
2012-03-01$13.25$14.1734,000——
2012-02-29$13.25$14.1778,300——
2012-02-28$13.34$14.2746,700——
2012-02-27$13.50$14.4436,900——
2012-02-24$13.48$14.4229,900——
2012-02-23$13.32$14.2528,100——
2012-02-22$13.23$14.1528,400——
2012-02-21$13.27$14.2073,300——
2012-02-17$13.64$14.59148,300——
2012-02-16$13.26$14.1818,200——
2012-02-15$13.24$14.1636,400——
2012-02-14$13.24$14.1630,500——
2012-02-13$13.26$14.1843,500——
2012-02-10$13.23$14.1539,000——
2012-02-09$13.33$14.2651,900——
2012-02-08$13.28$14.2146,700——
2012-02-07$13.25$14.1738,600——
2012-02-06$13.19$14.1125,500——
2012-02-03$13.23$14.1563,000——
2012-02-02$13.30$14.2325,100——
2012-02-01$13.36$14.2940,500——
2012-01-31$13.23$14.1557,100——
2012-01-30$13.26$14.1810,300——
2012-01-27$13.33$14.2634,600——
2012-01-26$13.28$14.2132,600——
2012-01-25$13.22$14.1429,200——
2012-01-24$13.22$14.1422,100——
2012-01-23$13.30$14.2320,800——
2012-01-20$13.43$14.3769,100——
2012-01-19$13.30$14.2338,800——
2012-01-18$13.30$14.2342,400——
2012-01-17$13.20$14.1227,100——
2012-01-13$13.14$14.0644,400——
2012-01-12$13.23$14.1528,800——
2012-01-11$13.21$14.1321,000——
2012-01-10$13.25$14.1729,400——
2012-01-09$13.30$14.2333,500——
2012-01-06$13.22$14.1427,600——
2012-01-05$13.23$14.1549,500——
2012-01-04$13.25$14.1718,000——
2012-01-03$13.24$14.1660,100——