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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.74$33.32394,900——
2019-12-30$13.72$33.27569,000——
2019-12-27$13.78$33.42507,500——
2019-12-26$13.80$33.47468,600——
2019-12-24$13.83$33.54353,400——
2019-12-23$13.77$33.39747,000——
2019-12-20$13.81$33.491,382,900——
2019-12-19$13.79$33.44584,700——
2019-12-18$13.73$33.30434,400——
2019-12-17$13.84$33.56501,000——
2019-12-16$13.77$33.39964,200——
2019-12-13$13.53$32.81437,200——
2019-12-12$13.50$32.74623,100——
2019-12-11$13.73$32.47587,100——
2019-12-10$13.82$32.69373,400——
2019-12-09$13.82$32.69668,100——
2019-12-06$13.79$32.61698,400——
2019-12-05$13.70$32.401,059,100——
2019-12-04$13.53$32.00431,000——
2019-12-03$13.43$31.76467,000——
2019-12-02$13.48$31.88730,200——
2019-11-29$13.50$31.93344,100——
2019-11-27$13.48$31.88506,000——
2019-11-26$13.36$31.60416,400——
2019-11-25$13.42$31.74500,700——
2019-11-22$13.39$31.67469,700——
2019-11-21$13.41$31.72446,600——
2019-11-20$13.49$31.90408,600——
2019-11-19$13.49$31.90696,800——
2019-11-18$13.43$31.76515,700——
2019-11-15$13.41$31.72485,500——
2019-11-14$13.39$31.67746,500——
2019-11-13$13.37$31.62439,000——
2019-11-12$13.46$31.83503,300——
2019-11-11$13.38$31.64849,900——
2019-11-08$13.41$31.72820,400——
2019-11-07$13.50$31.931,412,600——
2019-11-06$13.52$31.98721,100——
2019-11-05$13.60$32.161,151,900——
2019-11-04$13.66$32.31973,700——
2019-11-01$13.65$32.28666,100——
2019-10-31$13.58$32.12576,700——
2019-10-30$13.53$32.00671,100——
2019-10-29$13.50$31.93767,700——
2019-10-28$13.47$31.86975,100——
2019-10-25$13.44$31.791,134,700——
2019-10-24$13.34$31.551,445,000——
2019-10-23$13.41$31.728,694,600——
2019-10-22$13.55$32.05283,300——
2019-10-21$13.51$31.95429,300——
2019-10-18$13.55$32.05253,600——
2019-10-17$13.49$31.90294,600——
2019-10-16$13.44$31.79230,400——
2019-10-15$13.48$31.88209,800——
2019-10-14$13.42$31.74301,700——
2019-10-11$13.52$31.98382,700——
2019-10-10$13.43$31.76386,100——
2019-10-09$13.31$31.48482,700——
2019-10-08$13.31$31.48321,500——
2019-10-07$13.41$31.72253,600——
2019-10-04$13.38$31.64351,700——
2019-10-03$13.29$31.43720,400——
2019-10-02$13.31$31.48552,200——
2019-10-01$13.45$31.81436,800——
2019-09-30$13.63$32.24544,200——
2019-09-27$13.62$32.21380,600——
2019-09-26$13.67$32.33245,800——
2019-09-25$13.57$32.09322,200——
2019-09-24$13.59$32.14315,500——
2019-09-23$13.71$32.42251,200——
2019-09-20$13.68$32.35359,500——
2019-09-19$13.59$32.14390,700——
2019-09-18$13.59$32.14227,800——
2019-09-17$13.51$31.95381,200——
2019-09-16$13.57$32.09745,800——
2019-09-13$13.49$31.90481,600——
2019-09-12$13.54$32.02487,400——
2019-09-11$13.74$31.69492,800——
2019-09-10$13.68$31.55335,900——
2019-09-09$13.62$31.42397,900——
2019-09-06$13.47$31.07442,200——
2019-09-05$13.44$31.00516,700——
2019-09-04$13.38$30.86351,100——
2019-09-03$13.37$30.84303,900——
2019-08-30$13.49$31.12395,400——
2019-08-29$13.47$31.07305,700——
2019-08-28$13.33$30.75460,500——
2019-08-27$13.30$30.68547,200——
2019-08-26$13.44$31.00475,700——
2019-08-23$13.45$31.02571,600——
2019-08-22$13.59$31.35304,700——
2019-08-21$13.71$31.62244,600——
2019-08-20$13.69$31.58348,500——
2019-08-19$13.77$31.76367,100——
2019-08-16$13.74$31.69410,100——
2019-08-15$13.40$30.91275,600——
2019-08-14$13.39$30.88383,100——
2019-08-13$13.46$31.05411,000——
2019-08-12$13.39$30.88484,200——
2019-08-09$13.41$30.93405,700——
2019-08-08$13.53$31.211,119,200——
2019-08-07$13.54$31.23393,800——
2019-08-06$13.58$31.32420,900——
2019-08-05$13.51$31.16551,300——
2019-08-02$13.74$31.69338,600——
2019-08-01$13.76$31.74316,500——
2019-07-31$13.77$31.76301,000——
2019-07-30$13.85$31.95395,900——
2019-07-29$13.74$31.69343,400——
2019-07-26$13.85$31.95230,800——
2019-07-25$13.89$32.04327,000——
2019-07-24$13.86$31.97399,500——
2019-07-23$13.78$31.78547,200——
2019-07-22$13.72$31.65490,500——
2019-07-19$13.61$31.39317,600——
2019-07-18$13.62$31.42434,200——
2019-07-17$13.57$31.30828,200——
2019-07-16$13.65$31.48719,200——
2019-07-15$13.71$31.62539,100——
2019-07-12$13.80$31.83636,500——
2019-07-11$13.71$31.621,137,500——
2019-07-10$13.71$31.621,357,000——
2019-07-09$13.63$31.446,186,600——
2019-07-08$13.99$32.27326,600——
2019-07-05$14.02$32.34124,300——
2019-07-03$14.07$32.45189,900——
2019-07-02$14.00$32.29252,800——
2019-07-01$13.91$32.08310,000——
2019-06-28$13.97$32.22371,200——
2019-06-27$13.79$31.81388,300——
2019-06-26$13.79$31.81508,000——
2019-06-25$13.77$31.76560,000——
2019-06-24$14.00$32.29277,400——
2019-06-21$14.05$32.41248,700——
2019-06-20$13.98$32.25282,500——
2019-06-19$14.16$32.66379,400——
2019-06-18$13.99$32.27221,600——
2019-06-17$13.96$32.20256,300——
2019-06-14$14.05$32.41196,400——
2019-06-13$14.03$32.36296,500——
2019-06-12$14.35$32.31351,900——
2019-06-11$14.33$32.27258,600——
2019-06-10$14.34$32.29265,700——
2019-06-07$14.25$32.09285,300——
2019-06-06$14.19$31.95414,400——
2019-06-05$14.18$31.93404,500——
2019-06-04$14.15$31.86371,700——
2019-06-03$14.05$31.64256,700——
2019-05-31$13.96$31.44355,800——
2019-05-30$14.06$31.66183,900——
2019-05-29$14.09$31.73243,400——
2019-05-28$14.18$31.93161,000——
2019-05-24$14.15$31.86124,100——
2019-05-23$14.15$31.86186,500——
2019-05-22$14.15$31.86202,300——
2019-05-21$14.19$31.95221,000——
2019-05-20$14.09$31.73154,200——
2019-05-17$14.10$31.75152,100——
2019-05-16$14.07$31.68228,800——
2019-05-15$13.99$31.50212,300——
2019-05-14$14.02$31.57352,200——
2019-05-13$13.94$31.39453,900——
2019-05-10$14.15$31.86196,000——
2019-05-09$14.13$31.82259,400——
2019-05-08$14.13$31.82430,700——
2019-05-07$14.26$32.11462,200——
2019-05-06$14.15$31.86283,700——
2019-05-03$14.11$31.77248,100——
2019-05-02$14.03$31.59128,000——
2019-05-01$14.00$31.53183,300——
2019-04-30$14.06$31.66246,500——
2019-04-29$14.02$31.57258,400——
2019-04-26$13.99$31.50178,100——
2019-04-25$13.96$31.44247,300——
2019-04-24$13.96$31.44314,700——
2019-04-23$13.94$31.39289,400——
2019-04-22$13.74$30.94124,400——
2019-04-18$13.75$30.96177,300——
2019-04-17$13.73$30.92121,500——
2019-04-16$13.80$31.08156,400——
2019-04-15$13.65$30.74174,200——
2019-04-12$13.77$31.01211,500——
2019-04-11$13.67$30.78225,000——
2019-04-10$13.62$30.67306,200——
2019-04-09$13.49$30.38348,500——
2019-04-08$13.62$30.67166,400——
2019-04-05$13.62$30.67168,400——
2019-04-04$13.65$30.74198,700——
2019-04-03$13.63$30.69185,000——
2019-04-02$13.66$30.76170,400——
2019-04-01$13.67$30.78268,800——
2019-03-29$13.57$30.56341,200——
2019-03-28$13.68$30.81315,800——
2019-03-27$13.52$30.45312,800——
2019-03-26$13.49$30.38255,000——
2019-03-25$13.44$30.27229,800——
2019-03-22$13.37$30.11294,300——
2019-03-21$13.38$30.13277,000——
2019-03-20$13.34$30.04250,200——
2019-03-19$13.38$30.13298,300——
2019-03-18$13.42$30.22257,800——
2019-03-15$13.37$30.11328,600——
2019-03-14$13.33$30.02414,300——
2019-03-13$13.59$29.84375,600——
2019-03-12$13.58$29.82530,700——
2019-03-11$13.54$29.73542,300——
2019-03-08$13.40$29.42307,400——
2019-03-07$13.41$29.44518,700——
2019-03-06$13.52$29.68415,400——
2019-03-05$13.63$29.93682,900——
2019-03-04$13.75$30.19617,500——
2019-03-01$13.71$30.10764,500——
2019-02-28$13.85$30.41741,900——
2019-02-27$14.09$30.94235,600——
2019-02-26$14.04$30.83378,200——
2019-02-25$14.06$30.87450,500——
2019-02-22$14.16$31.09573,300——
2019-02-21$14.01$30.76462,000——
2019-02-20$13.94$30.61578,300——
2019-02-19$13.87$30.45483,600——
2019-02-15$13.84$30.39574,900——
2019-02-14$13.71$30.10656,700——
2019-02-13$13.70$30.08672,000——
2019-02-12$13.67$30.013,464,000——
2019-02-11$13.88$30.47218,400——
2019-02-08$13.95$30.63255,500——
2019-02-07$13.89$30.50164,300——
2019-02-06$13.97$30.67287,700——
2019-02-05$14.05$30.85353,000——
2019-02-04$13.97$30.67285,900——
2019-02-01$13.88$30.47438,400——
2019-01-31$14.04$30.83473,400——
2019-01-30$13.94$30.61281,300——
2019-01-29$13.81$30.32212,000——
2019-01-28$13.79$30.28322,500——
2019-01-25$13.76$30.21353,200——
2019-01-24$13.75$30.19423,700——
2019-01-23$13.56$29.77350,100——
2019-01-22$13.48$29.60339,600——
2019-01-18$13.63$29.93269,200——
2019-01-17$13.55$29.75252,400——
2019-01-16$13.58$29.82495,100——
2019-01-15$13.33$29.27259,900——
2019-01-14$13.23$29.05270,800——
2019-01-11$13.35$29.31360,200——
2019-01-10$13.37$29.35533,200——
2019-01-09$13.20$28.98407,400——
2019-01-08$13.27$29.13293,300——
2019-01-07$13.26$29.11401,200——
2019-01-04$12.99$28.52455,800——
2019-01-03$12.78$28.06383,300——
2019-01-02$12.78$28.06237,300——