ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

New Mountain Finance Corporation - Common Stock (NQ:NMFC)

9.150 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 9.170 9.220 9.140 9.150 786,892 -0.02(-0.22%)
Dec 26, 2025 9.040 9.210 9.040 9.170 507,096 +0.11(+1.21%)
Dec 24, 2025 9.000 9.085 9.000 9.060 382,356 +0.03(+0.33%)
Dec 23, 2025 9.080 9.150 9.010 9.030 1,017,600 -0.07(-0.77%)
Dec 22, 2025 9.000 9.125 9.000 9.100 767,783 +0.09(+1.00%)
Dec 19, 2025 9.130 9.130 8.990 9.010 2,985,865 -0.11(-1.21%)
Dec 18, 2025 9.120 9.165 9.035 9.120 1,174,422 +0.00(+0.00%)
Dec 17, 2025 9.260 9.320 9.115 9.120 1,275,142 -0.46(-4.80%)
Dec 16, 2025 9.610 9.668 9.525 9.580 872,553 -0.01(-0.10%)
Dec 15, 2025 9.740 9.740 9.470 9.590 811,551 -0.12(-1.24%)
Dec 12, 2025 9.630 9.710 9.620 9.710 590,437 +0.09(+0.94%)
Dec 11, 2025 9.800 9.840 9.600 9.620 461,961 -0.17(-1.74%)
Dec 10, 2025 9.780 9.835 9.730 9.790 433,349 +0.02(+0.20%)
Dec 09, 2025 9.700 9.820 9.675 9.770 598,129 +0.05(+0.51%)
Dec 08, 2025 9.750 9.775 9.660 9.720 335,847 -0.03(-0.31%)
Dec 05, 2025 9.710 9.795 9.690 9.750 346,602 +0.08(+0.83%)
Dec 04, 2025 9.720 9.800 9.645 9.670 882,787 -0.04(-0.41%)
Dec 03, 2025 9.670 9.725 9.645 9.710 238,107 +0.07(+0.73%)
Dec 02, 2025 9.630 9.670 9.530 9.640 510,260 +0.02(+0.21%)
Dec 01, 2025 9.670 9.710 9.610 9.620 427,505 -0.05(-0.52%)
Nov 28, 2025 9.610 9.725 9.610 9.670 251,388 +0.06(+0.62%)
Nov 26, 2025 9.510 9.670 9.510 9.610 511,768 +0.07(+0.73%)
Nov 25, 2025 9.430 9.579 9.400 9.540 534,656 +0.13(+1.38%)
Nov 24, 2025 9.280 9.445 9.280 9.410 443,739 +0.11(+1.18%)
Nov 21, 2025 9.010 9.320 9.000 9.300 660,582 +0.30(+3.33%)
Nov 20, 2025 9.140 9.170 8.980 9.000 447,804 -0.07(-0.77%)
Nov 19, 2025 9.050 9.240 9.010 9.070 776,973 -0.03(-0.33%)
Nov 18, 2025 9.160 9.198 9.075 9.100 510,938 -0.09(-0.98%)
Nov 17, 2025 9.430 9.445 9.170 9.190 596,628 -0.24(-2.55%)
Nov 14, 2025 9.460 9.460 9.355 9.430 397,357 -0.04(-0.42%)
Nov 13, 2025 9.570 9.630 9.385 9.470 679,303 -0.13(-1.35%)
Nov 12, 2025 9.660 9.710 9.590 9.600 715,108 -0.02(-0.21%)
Nov 11, 2025 9.550 9.660 9.515 9.620 576,682 +0.05(+0.52%)
Nov 10, 2025 9.700 9.700 9.500 9.570 660,587 -0.05(-0.52%)
Nov 07, 2025 9.610 9.620 9.520 9.620 431,055 +0.05(+0.52%)
Nov 06, 2025 9.730 9.800 9.565 9.570 517,310 -0.11(-1.14%)
Nov 05, 2025 9.630 9.710 9.510 9.680 815,695 +0.05(+0.52%)
Nov 04, 2025 9.500 9.736 9.500 9.630 1,337,171 -0.06(-0.62%)
Nov 03, 2025 9.670 9.755 9.630 9.690 488,225 +0.02(+0.21%)
Oct 31, 2025 9.610 9.756 9.600 9.670 380,602 +0.03(+0.31%)
Oct 30, 2025 9.670 9.690 9.565 9.640 580,115 -0.01(-0.10%)
Oct 29, 2025 9.730 9.820 9.640 9.650 693,644 -0.08(-0.82%)
Oct 28, 2025 9.690 9.800 9.660 9.730 540,704 +0.03(+0.31%)
Oct 27, 2025 9.590 9.710 9.570 9.700 476,694 +0.13(+1.36%)
Oct 24, 2025 9.550 9.585 9.490 9.570 515,494 +0.09(+0.95%)
Oct 23, 2025 9.400 9.560 9.390 9.480 694,957 +0.04(+0.42%)
Oct 22, 2025 9.430 9.490 9.330 9.440 1,050,765 -0.04(-0.42%)
Oct 21, 2025 9.330 9.550 9.330 9.480 479,194 +0.16(+1.72%)
Oct 20, 2025 9.260 9.340 9.225 9.320 441,795 +0.08(+0.87%)
Oct 17, 2025 9.210 9.305 9.175 9.240 515,995 +0.08(+0.87%)
Oct 16, 2025 9.450 9.451 9.160 9.160 641,690 -0.27(-2.86%)
Oct 15, 2025 9.570 9.610 9.360 9.430 734,936 -0.11(-1.15%)
Oct 14, 2025 9.270 9.550 9.200 9.540 959,082 +0.25(+2.69%)
Oct 13, 2025 9.000 9.325 8.970 9.290 794,044 +0.36(+4.03%)
Oct 10, 2025 8.940 9.070 8.910 8.930 1,017,384 -0.07(-0.78%)
Oct 09, 2025 9.250 9.260 8.960 9.000 927,947 -0.25(-2.70%)
Oct 08, 2025 9.320 9.420 9.200 9.250 681,953 -0.08(-0.86%)
Oct 07, 2025 9.340 9.475 9.320 9.330 937,003 -0.02(-0.21%)
Oct 06, 2025 9.340 9.510 9.330 9.350 974,229 +0.01(+0.11%)
Oct 03, 2025 9.610 9.670 9.330 9.340 965,921 -0.27(-2.81%)
Oct 02, 2025 9.530 9.640 9.500 9.610 1,316,551 +0.13(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.