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)

7.980 -0.120 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 8.060 8.070 7.925 7.980 1,481,329 -0.12(-1.48%)
Mar 05, 2026 8.180 8.275 8.050 8.100 1,448,828 -0.05(-0.61%)
Mar 04, 2026 8.120 8.215 7.865 8.150 1,649,587 +0.16(+2.00%)
Mar 03, 2026 7.790 8.020 7.755 7.990 2,329,749 +0.20(+2.57%)
Mar 02, 2026 7.590 7.835 7.520 7.790 2,129,229 +0.14(+1.83%)
Feb 27, 2026 7.710 7.865 7.640 7.650 2,520,168 -0.06(-0.78%)
Feb 26, 2026 7.820 7.830 7.530 7.710 2,002,116 -0.12(-1.53%)
Feb 25, 2026 7.960 8.080 7.690 7.830 3,403,117 -0.33(-4.04%)
Feb 24, 2026 8.030 8.200 8.030 8.160 743,874 +0.07(+0.87%)
Feb 23, 2026 8.090 8.170 8.015 8.090 896,770 -0.06(-0.74%)
Feb 20, 2026 8.130 8.235 8.030 8.150 835,166 -0.05(-0.61%)
Feb 19, 2026 8.240 8.310 8.080 8.200 772,639 -0.08(-0.97%)
Feb 18, 2026 8.170 8.325 8.095 8.280 705,890 +0.12(+1.47%)
Feb 17, 2026 8.390 8.410 8.125 8.160 945,691 -0.16(-1.92%)
Feb 13, 2026 8.390 8.405 8.245 8.320 1,301,803 -0.10(-1.19%)
Feb 12, 2026 8.480 8.680 8.370 8.420 968,613 -0.05(-0.59%)
Feb 11, 2026 8.520 8.650 8.450 8.470 1,170,879 -0.11(-1.28%)
Feb 10, 2026 8.160 8.650 8.115 8.580 2,679,344 +0.41(+5.02%)
Feb 09, 2026 7.980 8.210 7.910 8.170 1,410,352 +0.21(+2.64%)
Feb 06, 2026 8.090 8.145 7.930 7.960 1,604,875 -0.05(-0.62%)
Feb 05, 2026 8.350 8.400 7.970 8.010 2,033,172 -0.40(-4.76%)
Feb 04, 2026 8.440 8.475 8.370 8.410 1,474,794 +0.00(+0.00%)
Feb 03, 2026 8.580 8.580 8.340 8.410 1,573,949 -0.17(-1.98%)
Feb 02, 2026 8.610 8.660 8.430 8.580 1,621,148 -0.03(-0.35%)
Jan 30, 2026 8.640 8.660 8.510 8.610 2,135,819 -0.03(-0.35%)
Jan 29, 2026 8.610 8.700 8.570 8.640 1,303,725 +0.04(+0.47%)
Jan 28, 2026 8.750 8.830 8.595 8.600 511,272 -0.12(-1.38%)
Jan 27, 2026 8.750 8.850 8.700 8.720 903,244 -0.03(-0.34%)
Jan 26, 2026 8.870 8.890 8.560 8.750 1,736,784 -0.34(-3.74%)
Jan 23, 2026 9.130 9.160 9.060 9.090 330,714 -0.05(-0.55%)
Jan 22, 2026 9.190 9.220 9.065 9.140 378,814 -0.02(-0.22%)
Jan 21, 2026 9.040 9.180 9.040 9.160 471,324 +0.11(+1.22%)
Jan 20, 2026 9.100 9.105 8.990 9.050 585,822 -0.07(-0.77%)
Jan 16, 2026 9.270 9.270 9.120 9.120 456,555 -0.16(-1.72%)
Jan 15, 2026 9.240 9.305 9.160 9.280 412,695 +0.05(+0.54%)
Jan 14, 2026 9.090 9.250 9.020 9.230 394,519 +0.16(+1.76%)
Jan 13, 2026 9.150 9.170 9.055 9.070 607,805 -0.08(-0.87%)
Jan 12, 2026 9.200 9.265 9.120 9.150 436,544 -0.08(-0.87%)
Jan 09, 2026 9.350 9.390 9.220 9.230 546,371 -0.11(-1.18%)
Jan 08, 2026 9.060 9.395 9.060 9.340 712,733 +0.27(+2.98%)
Jan 07, 2026 9.250 9.250 9.045 9.070 536,915 -0.18(-1.95%)
Jan 06, 2026 9.360 9.360 9.150 9.250 624,127 -0.08(-0.86%)
Jan 05, 2026 9.210 9.380 9.210 9.330 703,264 +0.11(+1.19%)
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.