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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.36$30.95576,300——
2020-12-30$11.35$30.92499,400——
2020-12-29$11.33$30.86452,000——
2020-12-28$11.34$30.89358,600——
2020-12-24$11.31$30.81144,400——
2020-12-23$11.39$31.03369,400——
2020-12-22$11.35$30.92373,000——
2020-12-21$11.60$31.60426,800——
2020-12-18$11.68$31.82806,500——
2020-12-17$11.65$31.74598,700——
2020-12-16$11.66$31.76418,700——
2020-12-15$11.54$31.44436,400——
2020-12-14$11.82$31.38487,000——
2020-12-11$11.70$31.06591,000——
2020-12-10$11.82$31.38654,200——
2020-12-09$11.87$31.51403,600——
2020-12-08$12.05$31.99550,700——
2020-12-07$12.16$32.28544,400——
2020-12-04$12.06$32.02521,400——
2020-12-03$12.08$32.07389,100——
2020-12-02$12.00$31.86398,800——
2020-12-01$12.12$32.18764,900——
2020-11-30$11.99$31.83593,400——
2020-11-27$11.99$31.83236,900——
2020-11-25$12.01$31.89479,100——
2020-11-24$11.92$31.65690,200——
2020-11-23$11.70$31.06577,000——
2020-11-20$11.32$30.05384,400——
2020-11-19$11.27$29.92352,300——
2020-11-18$11.24$29.84473,100——
2020-11-17$11.22$29.79587,400——
2020-11-16$11.28$29.95463,100——
2020-11-13$10.94$29.04402,900——
2020-11-12$10.82$28.73261,900——
2020-11-11$11.02$29.26323,200——
2020-11-10$10.93$29.02488,700——
2020-11-09$10.40$27.611,057,900——
2020-11-06$10.40$27.61608,100——
2020-11-05$10.39$27.581,038,600——
2020-11-04$9.47$25.14290,200——
2020-11-03$9.46$25.12249,400——
2020-11-02$9.34$24.80329,900——
2020-10-30$9.07$24.08670,100——
2020-10-29$9.14$24.27838,500——
2020-10-28$9.19$24.40716,100——
2020-10-27$9.45$25.09244,100——
2020-10-26$9.41$24.98309,700——
2020-10-23$9.53$25.30426,900——
2020-10-22$9.47$25.14257,600——
2020-10-21$9.45$25.09265,700——
2020-10-20$9.46$25.12240,900——
2020-10-19$9.44$25.06320,400——
2020-10-16$9.66$25.65312,900——
2020-10-15$9.65$25.62336,000——
2020-10-14$9.77$25.94401,700——
2020-10-13$9.70$25.75303,500——
2020-10-12$9.74$25.86403,500——
2020-10-09$9.84$26.12260,300——
2020-10-08$9.86$26.18356,300——
2020-10-07$9.75$25.89240,400——
2020-10-06$9.77$25.94223,100——
2020-10-05$9.88$26.23236,900——
2020-10-02$9.90$26.28350,200——
2020-10-01$9.81$26.04530,700——
2020-09-30$9.56$25.38656,600——
2020-09-29$9.57$25.41353,000——
2020-09-28$9.78$25.97554,800——
2020-09-25$9.47$25.14322,900——
2020-09-24$9.24$24.53650,800——
2020-09-23$9.35$24.82360,100——
2020-09-22$9.64$25.59309,700——
2020-09-21$9.58$25.43531,000——
2020-09-18$9.82$26.07531,500——
2020-09-17$9.89$26.26480,400——
2020-09-16$9.97$26.47407,200——
2020-09-15$10.15$26.95592,400——
2020-09-14$10.61$27.37797,500——
2020-09-11$10.42$26.88584,500——
2020-09-10$10.37$26.75402,100——
2020-09-09$10.32$26.62368,100——
2020-09-08$10.25$26.44645,500——
2020-09-04$9.99$25.77846,300——
2020-09-03$9.89$25.51449,800——
2020-09-02$9.98$25.75384,400——
2020-09-01$10.06$25.95230,000——
2020-08-31$9.99$25.77258,100——
2020-08-28$10.11$26.08415,900——
2020-08-27$9.96$25.70425,300——
2020-08-26$9.89$25.51358,300——
2020-08-25$10.03$25.88439,500——
2020-08-24$10.18$26.26639,800——
2020-08-21$9.83$25.36383,200——
2020-08-20$9.84$25.39269,300——
2020-08-19$9.93$25.62409,300——
2020-08-18$9.88$25.49728,700——
2020-08-17$10.14$26.16409,400——
2020-08-14$10.18$26.26454,200——
2020-08-13$10.24$26.42315,700——
2020-08-12$10.33$26.65279,100——
2020-08-11$10.41$26.861,021,500——
2020-08-10$10.48$27.04967,500——
2020-08-07$9.98$25.75841,100——
2020-08-06$9.52$24.56341,500——
2020-08-05$9.51$24.53319,400——
2020-08-04$9.31$24.02425,700——
2020-08-03$9.12$23.53387,300——
2020-07-31$8.99$23.19362,300——
2020-07-30$9.02$23.27458,400——
2020-07-29$9.11$23.50243,900——
2020-07-28$9.05$23.35330,300——
2020-07-27$8.99$23.19287,400——
2020-07-24$9.09$23.45418,900——
2020-07-23$9.30$23.99313,400——
2020-07-22$9.27$23.92527,800——
2020-07-21$9.32$24.04382,800——
2020-07-20$9.17$23.66368,100——
2020-07-17$9.21$23.76368,800——
2020-07-16$9.25$23.86485,500——
2020-07-15$9.29$23.97486,400——
2020-07-14$9.05$23.35434,300——
2020-07-13$8.96$23.12363,600——
2020-07-10$8.95$23.09472,500——
2020-07-09$8.81$22.73731,700——
2020-07-08$9.15$23.61338,300——
2020-07-07$9.06$23.37302,900——
2020-07-06$9.28$23.94455,900——
2020-07-02$9.33$24.07411,500——
2020-07-01$9.46$24.41628,200——
2020-06-30$9.29$23.97645,400——
2020-06-29$9.19$23.71301,800——
2020-06-26$9.02$23.27529,800——
2020-06-25$8.99$23.19462,100——
2020-06-24$8.98$23.17765,900——
2020-06-23$9.10$23.48581,600——
2020-06-22$9.18$23.68541,600——
2020-06-19$9.12$23.53558,600——
2020-06-18$9.00$23.22446,200——
2020-06-17$9.26$23.89582,000——
2020-06-16$9.60$24.77648,700——
2020-06-15$9.47$24.43621,900——
2020-06-12$9.71$24.28804,500——
2020-06-11$9.18$22.95995,900——
2020-06-10$9.90$24.751,037,200——
2020-06-09$10.40$26.00689,100——
2020-06-08$10.45$26.13806,200——
2020-06-05$10.07$25.181,102,800——
2020-06-04$9.92$24.80420,600——
2020-06-03$9.89$24.73562,900——
2020-06-02$9.55$23.88834,700——
2020-06-01$9.69$24.23655,100——
2020-05-29$9.50$23.75594,800——
2020-05-28$9.43$23.58841,000——
2020-05-27$9.50$23.75846,300——
2020-05-26$9.43$23.58861,900——
2020-05-22$9.11$22.78652,500——
2020-05-21$8.88$22.20541,900——
2020-05-20$8.68$21.70585,800——
2020-05-19$8.50$21.25891,200——
2020-05-18$8.22$20.55469,500——
2020-05-15$7.91$19.78445,700——
2020-05-14$8.04$20.101,458,500——
2020-05-13$7.54$18.851,047,000——
2020-05-12$7.84$19.60781,800——
2020-05-11$8.05$20.13934,500——
2020-05-08$7.95$19.88915,800——
2020-05-07$7.78$19.451,458,300——
2020-05-06$7.57$18.931,006,900——
2020-05-05$7.26$18.151,044,400——
2020-05-04$7.24$18.10661,900——
2020-05-01$7.40$18.50899,800——
2020-04-30$7.65$19.13958,300——
2020-04-29$7.72$19.30953,200——
2020-04-28$7.32$18.301,173,000——
2020-04-27$7.58$18.951,342,400——
2020-04-24$7.15$17.88816,000——
2020-04-23$6.72$16.801,449,400——
2020-04-22$6.80$17.00756,900——
2020-04-21$6.94$17.35777,500——
2020-04-20$7.09$17.73946,200——
2020-04-17$7.30$18.251,669,000——
2020-04-16$7.18$17.95897,000——
2020-04-15$7.25$18.131,407,800——
2020-04-14$7.66$19.151,664,300——
2020-04-13$7.30$18.252,004,500——
2020-04-09$7.32$18.302,080,100——
2020-04-08$6.51$16.282,543,200——
2020-04-07$5.59$13.983,046,400——
2020-04-06$5.02$12.551,831,900——
2020-04-03$5.06$12.652,020,800——
2020-04-02$5.64$14.101,473,500——
2020-04-01$5.96$14.901,421,800——
2020-03-31$6.80$17.001,311,500——
2020-03-30$7.59$18.982,294,900——
2020-03-27$8.27$20.681,993,100——
2020-03-26$8.04$20.102,003,600——
2020-03-25$7.51$18.783,297,800——
2020-03-24$6.07$15.181,753,800——
2020-03-23$5.15$12.882,547,500——
2020-03-20$6.15$15.382,215,100——
2020-03-19$6.11$15.283,617,400——
2020-03-18$6.34$15.853,735,300——
2020-03-17$7.75$19.382,397,400——
2020-03-16$7.98$19.951,815,800——
2020-03-13$10.27$25.681,973,900——
2020-03-12$10.00$25.002,275,300——
2020-03-11$11.33$27.482,242,000——
2020-03-10$11.46$27.791,449,600——
2020-03-09$11.72$28.422,366,600——
2020-03-06$12.84$31.142,188,400——
2020-03-05$13.36$32.40874,300——
2020-03-04$13.41$32.52872,100——
2020-03-03$13.09$31.741,484,200——
2020-03-02$13.05$31.651,878,200——
2020-02-28$12.79$31.022,818,400——
2020-02-27$13.18$31.961,781,000——
2020-02-26$13.70$33.22730,100——
2020-02-25$13.62$33.031,642,000——
2020-02-24$14.13$34.27660,600——
2020-02-21$14.20$34.44558,800——
2020-02-20$14.24$34.53526,500——
2020-02-19$14.20$34.44697,000——
2020-02-18$14.39$34.90467,000——
2020-02-14$14.34$34.78460,800——
2020-02-13$14.44$35.02340,300——
2020-02-12$14.35$34.80419,700——
2020-02-11$14.30$34.68361,200——
2020-02-10$14.24$34.53448,700——
2020-02-07$14.23$34.51451,300——
2020-02-06$14.20$34.44525,500——
2020-02-05$14.21$34.46629,200——
2020-02-04$14.12$34.24457,000——
2020-02-03$14.18$34.39373,000——
2020-01-31$14.05$34.07609,600——
2020-01-30$14.09$34.17347,800——
2020-01-29$14.02$34.00427,300——
2020-01-28$14.03$34.02331,700——
2020-01-27$13.94$33.81554,800——
2020-01-24$14.21$34.46720,500——
2020-01-23$14.20$34.44556,300——
2020-01-22$14.17$34.36516,400——
2020-01-21$14.20$34.44817,100——
2020-01-17$14.22$34.49643,800——
2020-01-16$14.09$34.17304,300——
2020-01-15$14.06$34.10273,100——
2020-01-14$14.01$33.98302,500——
2020-01-13$14.01$33.98420,900——
2020-01-10$13.89$33.68505,700——
2020-01-09$13.81$33.49608,300——
2020-01-08$13.88$33.66554,800——
2020-01-07$13.89$33.68476,100——
2020-01-06$13.94$33.81595,700——
2020-01-03$13.79$33.44450,700——
2020-01-02$13.76$33.37590,400——