New Mountain Finance Corp (NMFC) stock
NMFCNasdaqFiscal year ends December 31Also trades as NMFCZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 11/3075% below fair value
$6.77−0.07 (-1.02%)
Close on Nov 11, 2026Market cap $639.44MP/E –Yield 18.91%
Price history
New Mountain Finance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$6.77
-1.02% on the day
52-week range
$6.48 – $9.84
-31.2% from the high
Change over 52 weeks
-29.6%
From $9.62 on Nov 11, 2025
Average volume
576,506
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $6.83 | $6.85 | $6.71 | $6.77 | -1.02% | 570,058 |
| Nov 10, 2026 | $6.88 | $6.91 | $6.78 | $6.84 | -0.58% | 617,427 |
| Nov 9, 2026 | $6.91 | $6.97 | $6.83 | $6.88 | -0.43% | 629,840 |
| Nov 6, 2026 | $6.93 | $7.05 | $6.89 | $6.91 | -1.29% | 704,279 |
| Nov 5, 2026 | $7.20 | $7.20 | $6.82 | $7.00 | -1.41% | 1,038,356 |
| Nov 4, 2026 | $7.01 | $7.19 | $7.01 | $7.10 | +1.28% | 716,777 |
| Nov 3, 2026 | $7.11 | $7.18 | $7.00 | $7.01 | -1.41% | 1,493,235 |
| Nov 2, 2026 | $7.04 | $7.16 | $7.04 | $7.11 | +1.14% | 885,206 |
| Oct 30, 2026 | $7.05 | $7.08 | $6.94 | $7.03 | -0.14% | 597,550 |
| Oct 29, 2026 | $6.95 | $7.04 | $6.93 | $7.04 | +1.88% | 769,111 |
| Oct 28, 2026 | $6.83 | $6.92 | $6.83 | $6.91 | +0.73% | 522,526 |
| Oct 27, 2026 | $6.76 | $6.90 | $6.73 | $6.86 | +3.78% | 778,212 |
| Oct 26, 2026 | $6.64 | $6.69 | $6.60 | $6.61 | -0.90% | 394,636 |
| Oct 23, 2026 | $6.65 | $6.71 | $6.60 | $6.67 | -0.74% | 541,996 |
| Oct 22, 2026 | $6.51 | $6.74 | $6.51 | $6.72 | +3.23% | 447,365 |
| Oct 21, 2026 | $6.57 | $6.63 | $6.48 | $6.51 | -0.91% | 580,540 |
| Oct 20, 2026 | $6.60 | $6.67 | $6.52 | $6.57 | -0.61% | 689,057 |
| Oct 19, 2026 | $6.67 | $6.70 | $6.56 | $6.61 | -1.93% | 820,911 |
| Oct 16, 2026 | $6.86 | $6.86 | $6.69 | $6.74 | -2.25% | 433,454 |
| Oct 15, 2026 | $6.61 | $6.91 | $6.61 | $6.90 | +4.31% | 1,683,809 |
| Oct 14, 2026 | $6.68 | $6.71 | $6.60 | $6.61 | -1.49% | 604,623 |
| Oct 13, 2026 | $6.77 | $6.79 | $6.63 | $6.71 | -0.45% | 666,060 |
| Oct 12, 2026 | $6.73 | $6.79 | $6.67 | $6.74 | +0.15% | 513,271 |
| Oct 9, 2026 | $6.81 | $6.82 | $6.73 | $6.73 | -1.17% | 409,884 |
| Oct 8, 2026 | $6.74 | $6.84 | $6.72 | $6.81 | +1.04% | 472,301 |
| Oct 7, 2026 | $6.81 | $6.81 | $6.69 | $6.74 | -1.46% | 529,529 |
| Oct 6, 2026 | $6.88 | $6.90 | $6.79 | $6.84 | -0.15% | 620,935 |
| Oct 5, 2026 | $6.94 | $7.02 | $6.83 | $6.85 | -1.30% | 732,836 |
| Oct 2, 2026 | $7.03 | $7.06 | $6.85 | $6.94 | -1.28% | 947,840 |
| Oct 1, 2026 | $6.91 | $7.05 | $6.85 | $7.03 | +1.59% | 869,915 |
| Sep 30, 2026 | $7.04 | $7.07 | $6.92 | $6.92 | -1.35% | 929,655 |
| Sep 29, 2026 | $7.00 | $7.13 | $6.97 | $7.02 | +0.65% | 573,214 |
| Sep 28, 2026 | $6.95 | $7.00 | $6.88 | $6.97 | -0.14% | 350,983 |
| Sep 25, 2026 | $6.99 | $7.05 | $6.93 | $6.98 | -0.43% | 358,522 |
| Sep 24, 2026 | $7.06 | $7.08 | $6.95 | $7.01 | -0.71% | 456,230 |
| Sep 23, 2026 | $7.10 | $7.13 | $6.99 | $7.06 | -0.56% | 333,820 |
| Sep 22, 2026 | $7.13 | $7.17 | $7.07 | $7.10 | -0.14% | 397,538 |
| Sep 21, 2026 | $7.02 | $7.14 | $7.01 | $7.11 | +1.72% | 658,598 |
| Sep 18, 2026 | $7.13 | $7.13 | $6.96 | $6.99 | -1.96% | 745,820 |
| Sep 17, 2026 | $7.03 | $7.24 | $7.03 | $7.13 | +2.00% | 668,796 |
| Sep 16, 2026 | $6.93 | $7.02 | $6.89 | $6.99 | -3.19% | 602,079 |
| Sep 15, 2026 | $7.25 | $7.26 | $7.20 | $7.22 | -0.41% | 369,612 |
| Sep 14, 2026 | $7.28 | $7.31 | $7.23 | $7.25 | +0.14% | 305,978 |
| Sep 11, 2026 | $7.26 | $7.30 | $7.19 | $7.24 | +0.14% | 362,411 |
| Sep 10, 2026 | $7.27 | $7.28 | $7.20 | $7.23 | -0.96% | 495,997 |
| Sep 9, 2026 | $7.31 | $7.36 | $7.20 | $7.30 | -0.82% | 753,259 |
| Sep 8, 2026 | $7.44 | $7.49 | $7.34 | $7.36 | -1.60% | 446,411 |
| Sep 4, 2026 | $7.44 | $7.56 | $7.40 | $7.48 | +0.13% | 227,931 |
| Sep 3, 2026 | $7.49 | $7.52 | $7.37 | $7.47 | +0.27% | 422,863 |
| Sep 2, 2026 | $7.50 | $7.53 | $7.44 | $7.45 | -0.40% | 361,225 |
| Sep 1, 2026 | $7.61 | $7.66 | $7.46 | $7.48 | -1.97% | 634,902 |
| Aug 31, 2026 | $7.55 | $7.73 | $7.55 | $7.63 | +1.19% | 433,637 |
| Aug 28, 2026 | $7.64 | $7.66 | $7.53 | $7.54 | -1.05% | 387,215 |
| Aug 27, 2026 | $7.53 | $7.65 | $7.53 | $7.62 | +0.66% | 393,063 |
| Aug 26, 2026 | $7.61 | $7.63 | $7.55 | $7.57 | -0.53% | 182,064 |
| Aug 25, 2026 | $7.63 | $7.65 | $7.56 | $7.61 | -0.39% | 231,618 |
| Aug 24, 2026 | $7.59 | $7.65 | $7.55 | $7.64 | +1.06% | 376,635 |
| Aug 21, 2026 | $7.58 | $7.61 | $7.49 | $7.56 | +0.13% | 372,481 |
| Aug 20, 2026 | $7.59 | $7.62 | $7.46 | $7.55 | -0.53% | 299,542 |
| Aug 19, 2026 | $7.47 | $7.60 | $7.47 | $7.59 | +1.88% | 399,735 |
| Aug 18, 2026 | $7.52 | $7.52 | $7.45 | $7.45 | -0.27% | 213,677 |
| Aug 17, 2026 | $7.70 | $7.74 | $7.47 | $7.47 | -3.36% | 328,262 |
| Aug 14, 2026 | $7.82 | $7.83 | $7.65 | $7.73 | -0.77% | 832,951 |
| Aug 13, 2026 | $7.74 | $7.88 | $7.74 | $7.79 | +1.04% | 472,581 |
| Aug 12, 2026 | $7.73 | $7.78 | $7.63 | $7.71 | -0.26% | 343,689 |
| Aug 11, 2026 | $7.68 | $7.80 | $7.62 | $7.73 | +0.52% | 455,618 |
| Aug 10, 2026 | $7.75 | $7.75 | $7.62 | $7.69 | -0.77% | 608,757 |
| Aug 7, 2026 | $7.65 | $7.82 | $7.63 | $7.75 | +1.31% | 668,571 |
| Aug 6, 2026 | $7.35 | $7.72 | $7.32 | $7.65 | +4.08% | 636,261 |
| Aug 5, 2026 | $7.45 | $7.45 | $7.26 | $7.35 | -1.74% | 671,513 |
| Aug 4, 2026 | $7.33 | $7.54 | $7.13 | $7.48 | +3.46% | 1,211,079 |
| Aug 3, 2026 | $6.97 | $7.26 | $6.94 | $7.23 | +4.93% | 779,854 |
| Jul 31, 2026 | $6.92 | $7.00 | $6.84 | $6.89 | -0.29% | 616,564 |
| Jul 30, 2026 | $6.91 | $6.97 | $6.82 | $6.91 | -0.14% | 853,923 |
| Jul 29, 2026 | $7.08 | $7.09 | $6.90 | $6.92 | -2.12% | 362,574 |
| Jul 28, 2026 | $6.93 | $7.11 | $6.89 | $7.07 | +2.91% | 543,074 |
| Jul 27, 2026 | $6.89 | $6.93 | $6.85 | $6.87 | +0.44% | 278,463 |
| Jul 24, 2026 | $6.85 | $6.92 | $6.74 | $6.84 | +0.29% | 522,993 |
| Jul 23, 2026 | $6.93 | $6.93 | $6.73 | $6.82 | -1.45% | 552,705 |
| Jul 22, 2026 | $7.04 | $7.08 | $6.92 | $6.92 | -1.42% | 350,354 |
| Jul 21, 2026 | $6.99 | $7.08 | $6.98 | $7.02 | +0.29% | 361,928 |
| Jul 20, 2026 | $7.08 | $7.08 | $6.93 | $7.00 | -1.55% | 718,058 |
| Jul 17, 2026 | $7.23 | $7.28 | $7.06 | $7.11 | -1.66% | 441,233 |
| Jul 16, 2026 | $7.11 | $7.25 | $7.05 | $7.23 | +1.69% | 413,997 |
| Jul 15, 2026 | $7.03 | $7.17 | $7.03 | $7.11 | +1.43% | 534,736 |
| Jul 14, 2026 | $7.02 | $7.09 | $6.96 | $7.01 | +0.29% | 638,855 |
| Jul 13, 2026 | $7.10 | $7.17 | $6.97 | $6.99 | -1.13% | 532,000 |
| Jul 10, 2026 | $6.91 | $7.17 | $6.91 | $7.07 | +2.91% | 817,261 |
| Jul 9, 2026 | $7.01 | $7.04 | $6.85 | $6.87 | -2.41% | 762,375 |
| Jul 8, 2026 | $7.05 | $7.07 | $6.97 | $7.04 | -0.14% | 548,240 |
| Jul 7, 2026 | $7.13 | $7.28 | $7.04 | $7.05 | -0.98% | 732,756 |
| Jul 6, 2026 | $7.15 | $7.22 | $7.09 | $7.12 | -0.42% | 563,686 |
| Jul 2, 2026 | $7.19 | $7.30 | $7.11 | $7.15 | -0.56% | 642,235 |
| Jul 1, 2026 | $7.18 | $7.31 | $7.16 | $7.19 | +0.28% | 877,209 |
| Jun 30, 2026 | $7.15 | $7.28 | $7.15 | $7.17 | 0.00% | 826,449 |
| Jun 29, 2026 | $7.09 | $7.20 | $7.04 | $7.17 | +2.14% | 675,055 |
| Jun 26, 2026 | $6.88 | $7.08 | $6.88 | $7.02 | +1.74% | 705,137 |
| Jun 25, 2026 | $6.99 | $7.00 | $6.80 | $6.90 | -0.72% | 1,219,680 |
| Jun 24, 2026 | $7.20 | $7.20 | $6.89 | $6.95 | -2.93% | 1,320,014 |
| Jun 23, 2026 | $7.01 | $7.18 | $7.00 | $7.16 | +1.27% | 1,273,993 |
| Jun 22, 2026 | $7.13 | $7.25 | $7.05 | $7.07 | -1.26% | 827,319 |
| Jun 18, 2026 | $7.30 | $7.35 | $7.10 | $7.16 | -2.05% | 1,356,527 |
| Jun 17, 2026 | $7.50 | $7.56 | $7.29 | $7.31 | -3.18% | 972,324 |
| Jun 16, 2026 | $7.53 | $7.68 | $7.50 | $7.55 | -2.96% | 693,432 |
| Jun 15, 2026 | $8.01 | $8.02 | $7.76 | $7.78 | -2.14% | 981,125 |
| Jun 12, 2026 | $7.87 | $8.00 | $7.87 | $7.95 | +0.76% | 429,177 |
| Jun 11, 2026 | $7.96 | $8.01 | $7.86 | $7.89 | -0.75% | 386,472 |
| Jun 10, 2026 | $7.92 | $8.09 | $7.91 | $7.95 | +0.76% | 467,981 |
| Jun 9, 2026 | $7.80 | $7.93 | $7.78 | $7.89 | +1.28% | 558,233 |
| Jun 8, 2026 | $7.85 | $7.90 | $7.75 | $7.79 | -0.51% | 375,104 |
| Jun 5, 2026 | $8.00 | $8.05 | $7.82 | $7.83 | -2.25% | 301,282 |
| Jun 4, 2026 | $7.85 | $8.03 | $7.85 | $8.01 | +2.30% | 313,805 |
| Jun 3, 2026 | $8.05 | $8.05 | $7.78 | $7.83 | -3.33% | 748,380 |
| Jun 2, 2026 | $8.04 | $8.15 | $8.04 | $8.10 | 0.00% | 374,070 |
| Jun 1, 2026 | $8.01 | $8.15 | $8.01 | $8.10 | +1.25% | 613,162 |
| May 29, 2026 | $8.01 | $8.14 | $7.99 | $8.00 | -0.12% | 427,692 |
| May 28, 2026 | $8.03 | $8.08 | $7.97 | $8.01 | -0.50% | 328,556 |
| May 27, 2026 | $7.97 | $8.08 | $7.97 | $8.05 | +0.75% | 290,574 |
| May 26, 2026 | $7.98 | $8.07 | $7.94 | $7.99 | +0.63% | 401,044 |
| May 22, 2026 | $8.05 | $8.08 | $7.92 | $7.94 | -1.00% | 508,113 |
| May 21, 2026 | $8.11 | $8.15 | $7.99 | $8.02 | -1.23% | 319,166 |
| May 20, 2026 | $7.93 | $8.16 | $7.87 | $8.12 | +2.14% | 1,019,361 |
| May 19, 2026 | $7.92 | $8.04 | $7.89 | $7.95 | 0.00% | 549,845 |
| May 18, 2026 | $8.05 | $8.13 | $7.95 | $7.95 | -1.73% | 422,726 |
| May 15, 2026 | $8.05 | $8.14 | $8.02 | $8.09 | +0.50% | 415,852 |
| May 14, 2026 | $8.08 | $8.15 | $8.05 | $8.05 | -0.37% | 426,854 |
| May 13, 2026 | $8.12 | $8.17 | $8.03 | $8.08 | -0.49% | 468,832 |
| May 12, 2026 | $8.09 | $8.14 | $8.00 | $8.12 | +0.62% | 464,644 |
| May 11, 2026 | $8.29 | $8.31 | $8.07 | $8.07 | -2.54% | 523,194 |
| May 8, 2026 | $8.44 | $8.44 | $8.23 | $8.28 | -1.90% | 622,349 |
| May 7, 2026 | $8.51 | $8.51 | $8.33 | $8.44 | -1.06% | 534,408 |
| May 6, 2026 | $8.46 | $8.56 | $8.24 | $8.53 | +1.43% | 721,151 |
| May 5, 2026 | $8.00 | $8.43 | $7.99 | $8.41 | -1.75% | 1,145,002 |
| May 4, 2026 | $8.57 | $8.69 | $8.50 | $8.56 | -0.47% | 638,450 |
| May 1, 2026 | $8.59 | $8.66 | $8.46 | $8.60 | +0.70% | 577,620 |
| Apr 30, 2026 | $8.32 | $8.56 | $8.32 | $8.54 | +2.03% | 489,100 |
| Apr 29, 2026 | $8.37 | $8.42 | $8.30 | $8.37 | 0.00% | 688,430 |
| Apr 28, 2026 | $8.19 | $8.38 | $8.17 | $8.37 | +2.57% | 363,926 |
| Apr 27, 2026 | $8.14 | $8.24 | $8.10 | $8.16 | +0.87% | 696,980 |
| Apr 24, 2026 | $8.07 | $8.19 | $8.05 | $8.09 | +0.37% | 803,327 |
| Apr 23, 2026 | $8.28 | $8.29 | $8.03 | $8.06 | -2.89% | 1,083,635 |
| Apr 22, 2026 | $8.29 | $8.40 | $8.28 | $8.30 | +0.73% | 388,891 |
| Apr 21, 2026 | $8.44 | $8.47 | $8.22 | $8.24 | -2.37% | 487,282 |
| Apr 20, 2026 | $8.46 | $8.52 | $8.44 | $8.44 | -0.71% | 458,370 |
| Apr 17, 2026 | $8.34 | $8.57 | $8.34 | $8.50 | +2.16% | 1,043,501 |
| Apr 16, 2026 | $8.39 | $8.42 | $8.31 | $8.32 | -1.07% | 506,348 |
| Apr 15, 2026 | $8.27 | $8.43 | $8.26 | $8.41 | +2.31% | 730,288 |
| Apr 14, 2026 | $8.12 | $8.28 | $8.12 | $8.22 | +1.11% | 583,146 |
| Apr 13, 2026 | $7.99 | $8.14 | $7.93 | $8.13 | +1.75% | 722,976 |
| Apr 10, 2026 | $7.86 | $8.03 | $7.86 | $7.99 | +1.14% | 1,173,741 |
| Apr 9, 2026 | $7.95 | $8.02 | $7.89 | $7.90 | -0.88% | 771,713 |
| Apr 8, 2026 | $8.19 | $8.20 | $7.95 | $7.97 | -0.99% | 752,569 |
| Apr 7, 2026 | $8.02 | $8.13 | $8.02 | $8.05 | -0.37% | 613,823 |
| Apr 6, 2026 | $7.93 | $8.11 | $7.93 | $8.08 | +1.76% | 1,056,381 |
| Apr 2, 2026 | $7.59 | $7.96 | $7.57 | $7.94 | +3.12% | 963,337 |
| Apr 1, 2026 | $7.75 | $7.77 | $7.53 | $7.70 | -0.77% | 1,349,959 |
| Mar 31, 2026 | $7.68 | $7.80 | $7.65 | $7.76 | +1.84% | 1,876,434 |
| Mar 30, 2026 | $7.48 | $7.68 | $7.48 | $7.62 | +1.60% | 1,032,831 |
| Mar 27, 2026 | $7.61 | $7.70 | $7.48 | $7.50 | -1.96% | 1,389,254 |
| Mar 26, 2026 | $7.74 | $7.86 | $7.62 | $7.65 | -1.29% | 1,111,711 |
| Mar 25, 2026 | $7.72 | $7.84 | $7.57 | $7.75 | +0.39% | 1,229,395 |
| Mar 24, 2026 | $7.73 | $7.80 | $7.64 | $7.72 | -1.03% | 910,961 |
| Mar 23, 2026 | $7.73 | $7.86 | $7.64 | $7.80 | +1.17% | 910,235 |
| Mar 20, 2026 | $7.84 | $7.91 | $7.71 | $7.71 | -2.28% | 2,177,486 |
| Mar 19, 2026 | $7.88 | $7.99 | $7.88 | $7.89 | -0.13% | 1,037,851 |
| Mar 18, 2026 | $7.83 | $8.05 | $7.83 | $7.90 | +0.13% | 1,410,006 |
| Mar 17, 2026 | $7.51 | $7.96 | $7.51 | $7.89 | +1.41% | 1,505,837 |
| Mar 16, 2026 | $7.90 | $7.96 | $7.78 | $7.78 | -1.52% | 1,744,306 |
| Mar 13, 2026 | $8.02 | $8.07 | $7.87 | $7.90 | -0.25% | 1,548,192 |
| Mar 12, 2026 | $7.96 | $8.13 | $7.92 | $7.92 | -1.37% | 1,570,816 |
| Mar 11, 2026 | $8.03 | $8.20 | $7.97 | $8.03 | +0.25% | 1,601,395 |
| Mar 10, 2026 | $7.96 | $8.11 | $7.94 | $8.01 | +0.50% | 1,496,908 |
| Mar 9, 2026 | $7.85 | $8.01 | $7.84 | $7.97 | -0.13% | 2,015,378 |
| Mar 6, 2026 | $8.06 | $8.07 | $7.93 | $7.98 | -1.48% | 1,481,350 |
| Mar 5, 2026 | $8.18 | $8.28 | $8.05 | $8.10 | -0.61% | 1,453,928 |
| Mar 4, 2026 | $8.12 | $8.22 | $7.87 | $8.15 | +2.00% | 1,649,817 |
| Mar 3, 2026 | $7.79 | $8.02 | $7.76 | $7.99 | +2.57% | 2,332,957 |
| Mar 2, 2026 | $7.59 | $7.84 | $7.52 | $7.79 | +1.83% | 2,129,228 |
| Feb 27, 2026 | $7.71 | $7.87 | $7.64 | $7.65 | -0.78% | 2,520,167 |
| Feb 26, 2026 | $7.82 | $7.83 | $7.53 | $7.71 | -1.53% | 2,002,346 |
| Feb 25, 2026 | $7.96 | $8.08 | $7.69 | $7.83 | -4.04% | 3,403,233 |
| Feb 24, 2026 | $8.03 | $8.20 | $8.03 | $8.16 | +0.87% | 743,874 |
| Feb 23, 2026 | $8.09 | $8.17 | $8.02 | $8.09 | -0.74% | 896,770 |
| Feb 20, 2026 | $8.13 | $8.24 | $8.03 | $8.15 | -0.61% | 835,166 |
| Feb 19, 2026 | $8.24 | $8.31 | $8.08 | $8.20 | -0.97% | 772,639 |
| Feb 18, 2026 | $8.17 | $8.33 | $8.10 | $8.28 | +1.47% | 705,890 |
| Feb 17, 2026 | $8.39 | $8.41 | $8.13 | $8.16 | -1.92% | 945,691 |
| Feb 13, 2026 | $8.39 | $8.41 | $8.25 | $8.32 | -1.19% | 1,301,803 |
| Feb 12, 2026 | $8.48 | $8.68 | $8.37 | $8.42 | -0.59% | 968,613 |
| Feb 11, 2026 | $8.52 | $8.65 | $8.45 | $8.47 | -1.28% | 1,170,879 |
| Feb 10, 2026 | $8.16 | $8.65 | $8.12 | $8.58 | +5.02% | 2,679,389 |
| Feb 9, 2026 | $7.98 | $8.21 | $7.91 | $8.17 | +2.64% | 1,410,352 |
| Feb 6, 2026 | $8.09 | $8.15 | $7.93 | $7.96 | -0.62% | 1,604,875 |
| Feb 5, 2026 | $8.35 | $8.40 | $7.97 | $8.01 | -4.76% | 2,033,375 |
| Feb 4, 2026 | $8.44 | $8.48 | $8.37 | $8.41 | 0.00% | 1,474,803 |
| Feb 3, 2026 | $8.58 | $8.58 | $8.34 | $8.41 | -1.98% | 1,573,954 |
| Feb 2, 2026 | $8.61 | $8.66 | $8.43 | $8.58 | -0.35% | 1,621,148 |
| Jan 30, 2026 | $8.64 | $8.66 | $8.51 | $8.61 | -0.35% | 2,135,819 |
| Jan 29, 2026 | $8.61 | $8.70 | $8.57 | $8.64 | +0.47% | 1,303,855 |
| Jan 28, 2026 | $8.75 | $8.83 | $8.60 | $8.60 | -1.38% | 511,272 |
| Jan 27, 2026 | $8.75 | $8.85 | $8.70 | $8.72 | -0.34% | 903,244 |
| Jan 26, 2026 | $8.87 | $8.89 | $8.56 | $8.75 | -3.74% | 1,736,914 |
| Jan 23, 2026 | $9.13 | $9.16 | $9.06 | $9.09 | -0.55% | 330,714 |
| Jan 22, 2026 | $9.19 | $9.22 | $9.07 | $9.14 | -0.22% | 378,814 |
| Jan 21, 2026 | $9.04 | $9.18 | $9.04 | $9.16 | +1.22% | 471,326 |
| Jan 20, 2026 | $9.10 | $9.11 | $8.99 | $9.05 | -0.77% | 585,822 |
| Jan 16, 2026 | $9.27 | $9.27 | $9.12 | $9.12 | -1.72% | 456,555 |
| Jan 15, 2026 | $9.24 | $9.31 | $9.16 | $9.28 | +0.54% | 412,700 |
| Jan 14, 2026 | $9.09 | $9.25 | $9.02 | $9.23 | +1.76% | 394,519 |
| Jan 13, 2026 | $9.15 | $9.17 | $9.06 | $9.07 | -0.87% | 607,815 |
| Jan 12, 2026 | $9.20 | $9.27 | $9.12 | $9.15 | -0.87% | 436,544 |
| Jan 9, 2026 | $9.35 | $9.39 | $9.22 | $9.23 | -1.18% | 546,371 |
| Jan 8, 2026 | $9.06 | $9.40 | $9.06 | $9.34 | +2.98% | 712,758 |
| Jan 7, 2026 | $9.25 | $9.25 | $9.05 | $9.07 | -1.95% | 537,064 |
| Jan 6, 2026 | $9.36 | $9.36 | $9.15 | $9.25 | -0.86% | 624,027 |
| Jan 5, 2026 | $9.21 | $9.38 | $9.21 | $9.33 | +1.19% | 703,264 |
| Jan 2, 2026 | $9.22 | $9.36 | $9.14 | $9.22 | +0.11% | 778,440 |
| Dec 31, 2025 | $9.20 | $9.26 | $9.15 | $9.21 | +0.11% | 1,190,004 |
| Dec 30, 2025 | $9.17 | $9.26 | $9.17 | $9.20 | +0.55% | 966,976 |
| Dec 29, 2025 | $9.17 | $9.22 | $9.14 | $9.15 | -0.22% | 786,905 |
| Dec 26, 2025 | $9.04 | $9.21 | $9.04 | $9.17 | +1.21% | 507,096 |
| Dec 24, 2025 | $9.00 | $9.09 | $9.00 | $9.06 | +0.33% | 382,356 |
| Dec 23, 2025 | $9.08 | $9.15 | $9.01 | $9.03 | -0.77% | 1,017,600 |
| Dec 22, 2025 | $9.00 | $9.13 | $9.00 | $9.10 | +1.00% | 767,786 |
| Dec 19, 2025 | $9.13 | $9.13 | $8.99 | $9.01 | -1.21% | 2,985,865 |
| Dec 18, 2025 | $9.12 | $9.17 | $9.03 | $9.12 | 0.00% | 1,174,473 |
| Dec 17, 2025 | $9.26 | $9.32 | $9.12 | $9.12 | -4.80% | 1,275,161 |
| Dec 16, 2025 | $9.61 | $9.67 | $9.53 | $9.58 | -0.10% | 872,553 |
| Dec 15, 2025 | $9.74 | $9.74 | $9.47 | $9.59 | -1.24% | 811,556 |
| Dec 12, 2025 | $9.63 | $9.71 | $9.62 | $9.71 | +0.94% | 590,437 |
| Dec 11, 2025 | $9.80 | $9.84 | $9.60 | $9.62 | -1.74% | 461,961 |
| Dec 10, 2025 | $9.78 | $9.84 | $9.73 | $9.79 | +0.20% | 432,649 |
| Dec 9, 2025 | $9.70 | $9.82 | $9.68 | $9.77 | +0.51% | 598,129 |
| Dec 8, 2025 | $9.75 | $9.78 | $9.66 | $9.72 | -0.31% | 339,523 |
| Dec 5, 2025 | $9.71 | $9.80 | $9.69 | $9.75 | +0.83% | 346,602 |
| Dec 4, 2025 | $9.72 | $9.80 | $9.65 | $9.67 | -0.41% | 882,787 |
| Dec 3, 2025 | $9.67 | $9.73 | $9.65 | $9.71 | +0.73% | 238,107 |
| Dec 2, 2025 | $9.63 | $9.67 | $9.53 | $9.64 | +0.21% | 510,260 |
| Dec 1, 2025 | $9.67 | $9.71 | $9.61 | $9.62 | -0.52% | 427,506 |
| Nov 28, 2025 | $9.61 | $9.73 | $9.61 | $9.67 | +0.62% | 251,388 |
| Nov 26, 2025 | $9.51 | $9.67 | $9.51 | $9.61 | +0.73% | 511,768 |
| Nov 25, 2025 | $9.45 | $9.58 | $9.40 | $9.54 | +1.38% | 537,156 |
| Nov 24, 2025 | $9.28 | $9.45 | $9.28 | $9.41 | +1.18% | 443,767 |
| Nov 21, 2025 | $9.01 | $9.32 | $9.00 | $9.30 | +3.33% | 660,582 |
| Nov 20, 2025 | $9.14 | $9.17 | $8.98 | $9.00 | -0.77% | 447,805 |
| Nov 19, 2025 | $9.05 | $9.24 | $9.01 | $9.07 | -0.33% | 776,973 |
| Nov 18, 2025 | $9.16 | $9.20 | $9.08 | $9.10 | -0.98% | 511,420 |
| Nov 17, 2025 | $9.43 | $9.45 | $9.17 | $9.19 | -2.55% | 596,628 |
| Nov 14, 2025 | $9.46 | $9.46 | $9.36 | $9.43 | -0.42% | 397,357 |
| Nov 13, 2025 | $9.57 | $9.63 | $9.39 | $9.47 | -1.35% | 679,303 |
| Nov 12, 2025 | $9.66 | $9.71 | $9.59 | $9.60 | -0.21% | 715,108 |
| Nov 11, 2025 | $9.55 | $9.66 | $9.52 | $9.62 | +0.52% | 576,682 |
| Nov 10, 2025 | $9.70 | $9.70 | $9.50 | $9.57 | -0.52% | 660,646 |
| Nov 7, 2025 | $9.61 | $9.62 | $9.52 | $9.62 | +0.52% | 431,055 |
| Nov 6, 2025 | $9.73 | $9.80 | $9.57 | $9.57 | -1.14% | 517,310 |
| Nov 5, 2025 | $9.63 | $9.71 | $9.51 | $9.68 | +0.52% | 815,785 |
| Nov 4, 2025 | $9.50 | $9.74 | $9.50 | $9.63 | -0.62% | 1,337,371 |
| Nov 3, 2025 | $9.67 | $9.76 | $9.63 | $9.69 | +0.21% | 488,236 |
| Oct 31, 2025 | $9.61 | $9.76 | $9.60 | $9.67 | +0.31% | 380,602 |
| Oct 30, 2025 | $9.67 | $9.69 | $9.57 | $9.64 | – | 580,115 |
Seasonality
NMFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.5% | -2.4% | 1.8% | 2.5% | 0.2% | 0.9% | 1.6% | -1.0% | -0.4% | 4.0% | -0.4% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 9 |
| 2026 | -6.5% | -11.2% | 5.8% | 10.1% | -6.3% | -7.4% | -3.9% | 10.7% | -6.1% | 1.6% | -3.7% | |
| 2025 | 4.1% | -0.6% | -2.5% | -9.9% | 8.3% | 1.0% | -0.3% | 1.3% | -6.6% | 0.3% | 0.0% | -1.5% |
| 2024 | 1.3% | 0.1% | 1.1% | -0.8% | 0.2% | -0.2% | 1.3% | -0.7% | 0.1% | -4.6% | 4.5% | -3.0% |
| 2023 | 4.4% | -2.0% | -1.2% | -2.3% | 0.7% | 6.9% | 2.5% | 0.2% | 4.3% | -4.4% | 3.6% | 2.8% |
| 2022 | -2.9% | 1.5% | 4.9% | -4.0% | -2.8% | -5.5% | 8.6% | 1.5% | -10.1% | 5.4% | 5.1% | -0.6% |
| 2021 | 0.8% | 8.2% | 2.4% | 6.0% | 1.0% | 1.4% | 1.4% | 0.1% | 1.8% | 5.6% | -4.1% | 3.8% |
| 2020 | 2.3% | -9.0% | -45.2% | 12.5% | 24.2% | 0.9% | -3.2% | 11.1% | -1.5% | -5.2% | 32.3% | -2.8% |
| 2019 | 11.6% | -1.4% | 0.5% | 3.6% | -0.7% | 2.5% | -1.4% | -2.0% | 3.6% | -0.4% | -0.6% | 4.4% |
| 2018 | -1.8% | -4.9% | 6.6% | 2.7% | 3.0% | 0.3% | 4.8% | -3.5% | 0.7% | -1.4% | 2.3% | -5.1% |
| 2017 | -0.4% | 4.6% | 3.7% | 0.0% | -2.3% | 2.4% | -0.3% | -2.8% | 3.6% | -1.4% | 0.7% | -1.9% |
See a number that looks wrong?