MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMFCZ — New Mountain Finance Corporation 8.250% Notes due 2028
NasdaqNew Mountain Finance Corporation 8.250% Notes due 2028
$25.39
-0.02(-0.08%)
- O
- 25.46
- H
- 25.46
- L
- 25.30
- V
- 6.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.39
Period Return-0.47%
Period High$25.82
Period Low$25.00
Avg Daily Volume12.0K
Total Trading Days365
NMFCZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.46 | $25.46 | $25.30 | $25.39 | $-0.02 | -0.08% | 6,822 | $25.37 | $25.30 $25.46 |
| Oct 5, 2026 | $25.35 | $25.41 | $25.31 | $25.41 | +$0.04 | +0.16% | 4,990 | $25.35 | $25.31 $25.41 |
| Oct 2, 2026 | $25.43 | $25.44 | $25.35 | $25.37 | +$0.01 | +0.04% | 9,840 | $25.36 | $25.35 $25.44 |
| Oct 1, 2026 | $25.30 | $25.39 | $25.30 | $25.36 | $-0.07 | -0.27% | 2,816 | $25.36 | $25.30 $25.39 |
| Sep 30, 2026 | $25.40 | $25.45 | $25.26 | $25.43 | +$0.18 | +0.71% | 21,190 | $25.37 | $25.26 $25.45 |
| Sep 29, 2026 | $25.37 | $25.37 | $25.25 | $25.25 | $-0.06 | -0.24% | 16,764 | $25.29 | $25.25 $25.37 |
| Sep 28, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | $-0.09 | -0.35% | 589 | $25.31 | $25.31 $25.31 |
| Sep 25, 2026 | $25.30 | $25.40 | $25.30 | $25.40 | +$0.05 | +0.20% | 6,325 | $25.39 | $25.30 $25.40 |
| Sep 24, 2026 | $25.40 | $25.40 | $25.35 | $25.35 | $-0.04 | -0.16% | 3,824 | $25.36 | $25.35 $25.40 |
| Sep 23, 2026 | $25.39 | $25.40 | $25.39 | $25.39 | $-0.01 | -0.04% | 4,533 | $25.39 | $25.39 $25.40 |
| Sep 22, 2026 | $25.39 | $25.40 | $25.38 | $25.40 | +$0.09 | +0.36% | 5,156 | $25.39 | $25.38 $25.40 |
| Sep 21, 2026 | $25.35 | $25.40 | $25.31 | $25.31 | $-0.04 | -0.16% | 1,556 | $25.36 | $25.31 $25.40 |
| Sep 18, 2026 | $25.31 | $25.37 | $25.30 | $25.35 | $-0.02 | -0.08% | 1,771 | $25.31 | $25.30 $25.37 |
| Sep 17, 2026 | $25.33 | $25.38 | $25.33 | $25.37 | +$0.04 | +0.16% | 1,536 | $25.34 | $25.33 $25.38 |
| Sep 16, 2026 | $25.40 | $25.40 | $25.31 | $25.33 | $-0.05 | -0.20% | 7,402 | $25.35 | $25.31 $25.40 |
| Sep 15, 2026 | $25.36 | $25.45 | $25.34 | $25.38 | +$0.04 | +0.16% | 15,104 | $25.36 | $25.34 $25.45 |
| Sep 14, 2026 | $25.31 | $25.36 | $25.30 | $25.34 | +$0.16 | +0.64% | 42,249 | $25.32 | $25.30 $25.36 |
| Sep 11, 2026 | $25.18 | $25.19 | $25.15 | $25.18 | +$0.00 | +0.00% | 9,154 | $25.18 | $25.15 $25.19 |
| Sep 10, 2026 | $25.18 | $25.28 | $25.18 | $25.18 | $-0.04 | -0.16% | 13,264 | $25.22 | $25.18 $25.28 |
| Sep 9, 2026 | $25.17 | $25.22 | $25.13 | $25.22 | +$0.04 | +0.16% | 26,378 | $25.16 | $25.13 $25.22 |
| Sep 8, 2026 | $25.30 | $25.33 | $25.16 | $25.18 | $-0.10 | -0.38% | 33,899 | $25.19 | $25.16 $25.33 |
| Sep 4, 2026 | $25.25 | $25.31 | $25.25 | $25.28 | +$0.03 | +0.10% | 3,545 | $25.29 | $25.25 $25.31 |
| Sep 3, 2026 | $25.20 | $25.29 | $25.18 | $25.25 | +$0.05 | +0.20% | 13,291 | $25.21 | $25.18 $25.29 |
| Sep 2, 2026 | $25.18 | $25.36 | $25.18 | $25.20 | $-0.02 | -0.10% | 4,413 | $25.22 | $25.18 $25.36 |
| Sep 1, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.07 | -0.26% | 854 | $25.24 | $25.23 $25.23 |
| Aug 31, 2026 | $25.25 | $25.29 | $25.19 | $25.29 | +$0.04 | +0.16% | 4,677 | $25.26 | $25.19 $25.29 |
| Aug 28, 2026 | $25.25 | $25.25 | $25.24 | $25.25 | +$0.00 | +0.01% | 2,760 | $25.24 | $25.24 $25.25 |
| Aug 27, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | +$0.07 | +0.27% | 7,708 | $25.24 | $25.20 $25.25 |
| Aug 26, 2026 | $25.20 | $25.24 | $25.17 | $25.18 | $-0.06 | -0.24% | 4,374 | $25.22 | $25.17 $25.24 |
| Aug 25, 2026 | $25.20 | $25.28 | $25.20 | $25.24 | +$0.06 | +0.24% | 23,585 | $25.25 | $25.20 $25.28 |