New Mountain Finance Corporation ( NMFC) - Price History
Monthly price history for NMFC (New Mountain Finance Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $6.67 | $6.67 |
| September 2026 | $6.92 | $6.92 |
| August 2026 | $7.37 | $7.63 |
| July 2026 | $6.65 | $6.89 |
| June 2026 | $6.92 | $7.17 |
| May 2026 | $7.48 | $8 |
| April 2026 | $7.98 | $8.54 |
| March 2026 | $7.25 | $7.76 |
| February 2026 | $6.85 | $7.65 |
| January 2026 | $7.71 | $8.61 |
| December 2025 | $8.25 | $9.21 |
| November 2025 | $8.37 | $9.67 |
| October 2025 | $8.37 | $9.67 |
| September 2025 | $8.35 | $9.64 |
| August 2025 | $8.93 | $10.66 |
| July 2025 | $8.82 | $10.52 |
| June 2025 | $8.84 | $10.55 |
| May 2025 | $8.75 | $10.77 |
| April 2025 | $8.08 | $9.94 |
| March 2025 | $8.96 | $11.03 |
| February 2025 | $9.20 | $11.65 |
| January 2025 | $9.25 | $11.72 |
| December 2024 | $8.89 | $11.26 |
| November 2024 | $9.17 | $11.94 |
| October 2024 | $8.78 | $11.43 |
| September 2024 | $9.20 | $11.98 |
| August 2024 | $9.21 | $12.31 |
| July 2024 | $9.27 | $12.40 |
| June 2024 | $9.15 | $12.24 |
| May 2024 | $9.18 | $12.60 |
| April 2024 | $9.16 | $12.57 |
| March 2024 | $9.24 | $12.67 |
| February 2024 | $9.37 | $12.89 |
| January 2024 | $9.36 | $12.88 |
| December 2023 | $9.24 | $12.72 |
| November 2023 | $8.99 | $12.82 |
| October 2023 | $8.68 | $12.38 |
| September 2023 | $9.08 | $12.95 |
| August 2023 | $8.70 | $12.77 |
| July 2023 | $8.69 | $12.75 |
| June 2023 | $8.48 | $12.44 |
| May 2023 | $7.93 | $11.97 |
| April 2023 | $7.88 | $11.89 |
| March 2023 | $8.07 | $12.17 |
| February 2023 | $8.17 | $12.66 |
| January 2023 | $8.33 | $12.92 |
| December 2022 | $7.98 | $12.37 |
| November 2022 | $8.03 | $12.77 |
| October 2022 | $7.64 | $12.15 |
| September 2022 | $7.25 | $11.53 |
| August 2022 | $8.07 | $13.13 |
| July 2022 | $7.94 | $12.93 |
| June 2022 | $7.32 | $11.91 |
| May 2022 | $7.74 | $12.93 |
| April 2022 | $7.96 | $13.30 |
| March 2022 | $8.29 | $13.85 |
| February 2022 | $7.91 | $13.50 |
| January 2022 | $7.79 | $13.30 |
| December 2021 | $8.02 | $13.70 |
| November 2021 | $7.73 | $13.49 |
| October 2021 | $8.05 | $14.06 |
| September 2021 | $7.62 | $13.31 |
| August 2021 | $7.49 | $13.37 |
| July 2021 | $7.48 | $13.36 |
| June 2021 | $7.38 | $13.17 |
| May 2021 | $7.27 | $13.28 |
| April 2021 | $7.20 | $13.15 |
| March 2021 | $6.79 | $12.40 |
| February 2021 | $6.63 | $12.39 |
| January 2021 | $6.13 | $11.45 |
| December 2020 | $6.08 | $11.36 |
| November 2020 | $6.26 | $11.99 |
| October 2020 | $4.73 | $9.07 |
| September 2020 | $4.99 | $9.56 |
| August 2020 | $5.06 | $9.99 |
| July 2020 | $4.56 | $8.99 |
| June 2020 | $4.71 | $9.29 |
| May 2020 | $4.67 | $9.50 |
| April 2020 | $3.76 | $7.65 |
| March 2020 | $3.34 | $6.80 |
| February 2020 | $6.10 | $12.79 |
| January 2020 | $6.70 | $14.05 |
| December 2019 | $6.55 | $13.74 |
| November 2019 | $6.27 | $13.50 |
| October 2019 | $6.31 | $13.58 |
| September 2019 | $6.34 | $13.63 |
| August 2019 | $6.12 | $13.49 |
| July 2019 | $6.24 | $13.77 |
| June 2019 | $6.33 | $13.97 |
| May 2019 | $6.18 | $13.96 |
| April 2019 | $6.22 | $14.06 |
| March 2019 | $6 | $13.57 |
| February 2019 | $5.98 | $13.85 |
| January 2019 | $6.06 | $14.04 |
| December 2018 | $5.43 | $12.58 |
| November 2018 | $5.72 | $13.61 |
| October 2018 | $5.60 | $13.31 |
| September 2018 | $5.68 | $13.50 |
| August 2018 | $5.64 | $13.75 |
| July 2018 | $5.84 | $14.25 |
| June 2018 | $5.58 | $13.60 |
| May 2018 | $5.56 | $13.90 |
| April 2018 | $5.40 | $13.50 |
| March 2018 | $5.26 | $13.15 |
| February 2018 | $4.93 | $12.65 |
| January 2018 | $5.18 | $13.30 |
| December 2017 | $5.28 | $13.55 |
| November 2017 | $5.38 | $14.15 |
| October 2017 | $5.34 | $14.05 |
| September 2017 | $5.42 | $14.25 |
| August 2017 | $5.23 | $14.10 |
| July 2017 | $5.38 | $14.50 |
| June 2017 | $5.40 | $14.55 |
| May 2017 | $5.28 | $14.55 |
| April 2017 | $5.40 | $14.90 |
| March 2017 | $5.40 | $14.90 |
| February 2017 | $5.21 | $14.70 |
| January 2017 | $4.98 | $14.05 |
| December 2016 | $5 | $14.10 |
| November 2016 | $4.91 | $14.20 |
| October 2016 | $4.60 | $13.30 |
| September 2016 | $4.76 | $13.76 |
| August 2016 | $4.81 | $14.26 |
| July 2016 | $4.51 | $13.36 |
| June 2016 | $4.35 | $12.90 |
| May 2016 | $4.13 | $12.58 |
| April 2016 | $4.11 | $12.52 |
| March 2016 | $4.15 | $12.64 |
| February 2016 | $3.99 | $12.48 |
| January 2016 | $3.76 | $11.76 |
| December 2015 | $4.16 | $13.02 |
| November 2015 | $4.41 | $14.17 |
| October 2015 | $4.34 | $13.93 |
| September 2015 | $4.23 | $13.59 |
| August 2015 | $4.50 | $14.80 |
| July 2015 | $4.41 | $14.51 |
| June 2015 | $4.41 | $14.49 |
| May 2015 | $4.50 | $15.12 |
| April 2015 | $4.44 | $14.94 |
| March 2015 | $4.34 | $14.60 |
| February 2015 | $4.32 | $14.89 |
| January 2015 | $4.21 | $14.50 |
| December 2014 | $4.34 | $14.94 |
| November 2014 | $4.28 | $15.09 |
| October 2014 | $4.16 | $14.68 |
| September 2014 | $4.16 | $14.69 |
| August 2014 | $4.27 | $15.39 |
| July 2014 | $3.98 | $14.48 |
| June 2014 | $4.09 | $14.86 |
| May 2014 | $3.82 | $14.22 |
| April 2014 | $3.84 | $14.31 |
| March 2014 | $3.91 | $14.55 |
| February 2014 | $3.94 | $15.02 |
| January 2014 | $3.88 | $14.78 |
| December 2013 | $3.95 | $15.04 |
| November 2013 | $3.86 | $15.07 |
| October 2013 | $3.64 | $14.18 |
| September 2013 | $3.70 | $14.41 |
| August 2013 | $3.68 | $14.68 |
| July 2013 | $3.60 | $14.50 |
| June 2013 | $3.52 | $14.16 |
| May 2013 | $3.70 | $15.23 |
| April 2013 | $3.70 | $15.24 |
| March 2013 | $3.55 | $14.62 |
| February 2013 | $3.62 | $15.23 |
| January 2013 | $3.56 | $15 |
| December 2012 | $3.54 | $14.90 |
| November 2012 | $3.49 | $15.18 |
| October 2012 | $3.44 | $14.99 |
| September 2012 | $3.41 | $14.82 |
| August 2012 | $3.33 | $14.82 |
| July 2012 | $3.19 | $14.21 |
| June 2012 | $3.19 | $14.19 |
| May 2012 | $3.11 | $14.20 |
| April 2012 | $2.91 | $13.51 |
| March 2012 | $2.96 | $13.74 |
| February 2012 | $2.78 | $13.25 |
| January 2012 | $2.78 | $13.23 |
| December 2011 | $2.82 | $13.41 |
| November 2011 | $2.71 | $13.20 |
| October 2011 | $2.76 | $13.41 |
| September 2011 | $2.61 | $12.71 |
| August 2011 | $2.55 | $12.69 |
| July 2011 | $2.40 | $12.21 |
| June 2011 | $2.50 | $12.70 |
| May 2011 | $2.58 | $13.12 |
NMFC
Price: $6.67
52 week price:
Dividend Yield: 17.44%
5-year range yield:
Forward Dividend Yield: 14.99%
Payout Ratio: 117.43%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -0.48 USD
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 305500
Ebitda: 34.8 millionMarket Capitalization: 655.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.22%
DGR5: 0.08%
DGR10: -0.55%