New Mountain Finance Corporation
NMFCNASDAQFinancial Services● Active
$7.82
$-0.01(-0.16%)
Market Cap$738353301
P/E Ratio—
52W High$11.04
52W Low$7.48
New Mountain Finance Corporation（NMFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nmfc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.11
Nov 1, 2021
-44.6% from here
5-Year Low5Y
$7.48
Mar 30, 2026
+4.5% from low
IPO Priceadj.
$13.00
May 20, 2011
-39.9% since IPO
1 Year Ago
$10.83
Jun 9, 2025
-27.8% in 1Y
5 Years Ago
$13.57
Jun 8, 2021
-42.4% in 5Y
10 Years Ago
$12.63
Jun 8, 2016
-38.1% in 10Y
Historical Price Data · NMFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.85 | $7.90 | $7.75 | $7.82 | $7.82 | 204K | -0.45% |
| Jun 5, 2026 | $8.00 | $8.05 | $7.82 | $7.83 | $7.83 | 301K | -2.12% |
| Jun 4, 2026 | $7.85 | $8.03 | $7.85 | $8.01 | $8.01 | 314K | +2.04% |
| Jun 3, 2026 | $8.05 | $8.05 | $7.78 | $7.83 | $7.83 | 748K | -2.73% |
| Jun 2, 2026 | $8.04 | $8.15 | $8.04 | $8.10 | $8.10 | 374K | +0.75% |
| Jun 1, 2026 | $8.01 | $8.15 | $8.01 | $8.10 | $8.10 | 613K | +1.12% |
| May 29, 2026 | $8.01 | $8.14 | $7.99 | $8.00 | $8.00 | 428K | -0.12% |
| May 28, 2026 | $8.03 | $8.08 | $7.97 | $8.01 | $8.01 | 329K | -0.25% |
| May 27, 2026 | $7.97 | $8.08 | $7.97 | $8.05 | $8.05 | 291K | +1.00% |
| May 26, 2026 | $7.98 | $8.07 | $7.94 | $7.99 | $7.99 | 401K | +0.13% |
| May 22, 2026 | $8.05 | $8.08 | $7.92 | $7.94 | $7.94 | 508K | -1.37% |
| May 21, 2026 | $8.11 | $8.15 | $7.99 | $8.02 | $8.02 | 319K | -1.11% |
| May 20, 2026 | $7.93 | $8.16 | $7.87 | $8.12 | $8.12 | 1.0M | +2.40% |
| May 19, 2026 | $7.92 | $8.04 | $7.89 | $7.95 | $7.95 | 550K | +0.38% |
| May 18, 2026 | $8.05 | $8.13 | $7.95 | $7.95 | $7.95 | 423K | -1.24% |
| May 15, 2026 | $8.05 | $8.14 | $8.02 | $8.09 | $8.09 | 416K | +0.50% |
| May 14, 2026 | $8.08 | $8.15 | $8.05 | $8.05 | $8.05 | 427K | -0.37% |
| May 13, 2026 | $8.12 | $8.16 | $8.03 | $8.08 | $8.08 | 469K | -0.49% |
| May 12, 2026 | $8.09 | $8.14 | $8.00 | $8.12 | $8.12 | 465K | +0.37% |
| May 11, 2026 | $8.29 | $8.31 | $8.07 | $8.07 | $8.07 | 523K | -2.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NMFC
Jan 1 → Dec 31 · 6 years2026-15.2%$9.22 → $7.82
-15.2%
2025-18.3%$11.27 → $9.21
-18.3%
2024-11.5%$12.72 → $11.26
-11.5%
2023+2.3%$12.43 → $12.72
+2.3%
2022-9.7%$13.70 → $12.37
-9.7%
2021+1.0%$13.57 → $13.70
+1.0%
Best Year2023 · +2.3%
Worst Year2025 · -18.3%
Positive Years2 / 6
Avg Annual Return-8.6%
6Y Total Return-42.4%
6Y CAGR~-8.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in NMFC?
If you invested $1,000 in NMFC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$619
Total Return-38.1%
CAGR~-4.7% / yr
Profit$-381
Based on Jun 8, 2016 · $12.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Mountain Finance Corporation（NMFC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NMFC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NMFC 历史股价FMP 日线复权 OHLCV