New Mountain Finance Corp (NMFCZ) stock
NMFCZNasdaqFiscal year ends December 31Also trades as NMFC
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 11/3074% below fair value
$25.06+0.05 (+0.20%)
Close on Nov 2, 2026Market cap $671.56MP/E –Yield 18.00%
Price history
New Mountain Finance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$25.06
+0.20% on the day
52-week range
$24.95 – $25.68
-2.4% from the high
Change over 52 weeks
+0.1%
From $25.04 on Oct 31, 2025
Average volume
10,867
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.01 | $25.11 | $25.00 | $25.06 | +0.20% | 8,317 |
| Oct 26, 2026 | $25.38 | $25.48 | $24.95 | $25.01 | -1.57% | 65,835 |
| Oct 19, 2026 | $25.38 | $25.44 | $25.37 | $25.41 | -0.01% | 19,210 |
| Oct 12, 2026 | $25.32 | $25.47 | $25.31 | $25.41 | -0.01% | 34,988 |
| Oct 5, 2026 | $25.35 | $25.46 | $25.26 | $25.41 | +0.17% | 42,633 |
| Sep 28, 2026 | $25.31 | $25.45 | $25.25 | $25.37 | -0.12% | 51,199 |
| Sep 21, 2026 | $25.35 | $25.40 | $25.30 | $25.40 | +0.20% | 21,394 |
| Sep 14, 2026 | $25.31 | $25.45 | $25.30 | $25.35 | +0.68% | 68,061 |
| Sep 8, 2026 | $25.30 | $25.33 | $25.13 | $25.18 | -0.38% | 82,695 |
| Aug 31, 2026 | $25.25 | $25.36 | $25.18 | $25.28 | +0.10% | 26,780 |
| Aug 24, 2026 | $25.24 | $25.28 | $25.16 | $25.25 | +0.17% | 44,151 |
| Aug 17, 2026 | $25.10 | $25.25 | $25.10 | $25.21 | +0.06% | 43,379 |
| Aug 10, 2026 | $25.19 | $25.19 | $25.08 | $25.19 | -0.00% | 19,142 |
| Aug 3, 2026 | $25.07 | $25.19 | $25.00 | $25.19 | +0.36% | 121,786 |
| Jul 27, 2026 | $25.54 | $25.60 | $25.03 | $25.10 | -1.65% | 45,023 |
| Jul 20, 2026 | $25.54 | $25.55 | $25.47 | $25.52 | 0.00% | 17,692 |
| Jul 13, 2026 | $25.43 | $25.57 | $25.43 | $25.52 | +0.08% | 14,217 |
| Jul 6, 2026 | $25.51 | $25.56 | $25.41 | $25.50 | 0.00% | 22,713 |
| Jun 29, 2026 | $25.27 | $25.58 | $25.21 | $25.50 | +0.95% | 217,720 |
| Jun 22, 2026 | $25.30 | $25.35 | $25.25 | $25.26 | -0.67% | 68,273 |
| Jun 15, 2026 | $25.52 | $25.52 | $25.27 | $25.43 | +0.28% | 17,703 |
| Jun 8, 2026 | $25.42 | $25.59 | $25.32 | $25.36 | +0.36% | 53,558 |
| Jun 1, 2026 | $25.27 | $25.43 | $25.21 | $25.27 | +0.16% | 29,050 |
| May 26, 2026 | $25.28 | $25.30 | $25.23 | $25.23 | -0.20% | 23,019 |
| May 18, 2026 | $25.19 | $25.38 | $25.12 | $25.28 | +0.48% | 64,038 |
| May 11, 2026 | $25.25 | $25.26 | $25.15 | $25.16 | -0.32% | 48,226 |
| May 4, 2026 | $25.20 | $25.28 | $25.18 | $25.24 | +0.04% | 28,713 |
| Apr 27, 2026 | $25.68 | $25.68 | $25.18 | $25.23 | -1.71% | 55,292 |
| Apr 20, 2026 | $25.51 | $25.67 | $25.51 | $25.67 | +0.39% | 17,602 |
| Apr 13, 2026 | $25.35 | $25.58 | $25.35 | $25.57 | +0.55% | 41,600 |
| Apr 6, 2026 | $25.43 | $25.43 | $25.32 | $25.43 | 0.00% | 47,066 |
| Mar 30, 2026 | $25.30 | $25.43 | $25.24 | $25.43 | +0.39% | 70,812 |
| Mar 23, 2026 | $25.26 | $25.40 | $25.22 | $25.33 | +0.20% | 110,550 |
| Mar 16, 2026 | $25.29 | $25.35 | $25.23 | $25.28 | +0.52% | 140,176 |
| Mar 9, 2026 | $25.20 | $25.28 | $25.15 | $25.15 | -0.28% | 79,107 |
| Mar 2, 2026 | $25.14 | $25.25 | $25.12 | $25.22 | -0.12% | 45,657 |
| Feb 23, 2026 | $25.25 | $25.30 | $25.15 | $25.25 | -0.07% | 50,144 |
| Feb 17, 2026 | $25.15 | $25.29 | $25.11 | $25.27 | +0.63% | 35,931 |
| Feb 9, 2026 | $25.19 | $25.20 | $25.08 | $25.11 | -0.20% | 74,801 |
| Feb 2, 2026 | $25.17 | $25.20 | $25.10 | $25.16 | +0.08% | 66,800 |
| Jan 26, 2026 | $25.55 | $25.58 | $25.06 | $25.14 | -1.45% | 44,671 |
| Jan 20, 2026 | $25.46 | $25.55 | $25.46 | $25.51 | +0.04% | 19,117 |
| Jan 12, 2026 | $25.46 | $25.55 | $25.41 | $25.50 | +0.28% | 40,637 |
| Jan 5, 2026 | $25.42 | $25.54 | $25.37 | $25.43 | +0.02% | 57,497 |
| Dec 29, 2025 | $25.47 | $25.67 | $25.40 | $25.43 | -0.22% | 159,390 |
| Dec 22, 2025 | $25.33 | $25.50 | $25.33 | $25.48 | +0.55% | 34,972 |
| Dec 15, 2025 | $25.30 | $25.34 | $25.27 | $25.34 | +0.07% | 78,113 |
| Dec 8, 2025 | $25.23 | $25.37 | $25.22 | $25.32 | +0.29% | 40,529 |
| Dec 1, 2025 | $25.28 | $25.29 | $25.15 | $25.25 | +0.28% | 53,451 |
| Nov 24, 2025 | $25.19 | $25.29 | $25.13 | $25.18 | +0.24% | 23,874 |
| Nov 17, 2025 | $25.13 | $25.28 | $25.11 | $25.12 | -0.09% | 94,646 |
| Nov 10, 2025 | $25.30 | $25.30 | $25.14 | $25.14 | -0.30% | 27,565 |
| Nov 3, 2025 | $25.07 | $25.38 | $25.06 | $25.22 | +0.72% | 147,153 |
| Oct 27, 2025 | $25.48 | $25.58 | $25.01 | $25.04 | -1.88% | 81,168 |
| Oct 20, 2025 | $25.39 | $25.59 | $25.39 | $25.52 | +0.59% | 26,833 |
| Oct 13, 2025 | $25.33 | $25.56 | $25.32 | $25.37 | +0.16% | 150,503 |
| Oct 6, 2025 | $25.34 | $25.41 | $25.30 | $25.33 | -0.12% | 97,260 |
| Sep 29, 2025 | $25.32 | $25.39 | $25.25 | $25.36 | +0.20% | 186,381 |
| Sep 22, 2025 | $25.33 | $25.37 | $25.28 | $25.31 | +0.04% | 30,884 |
| Sep 15, 2025 | $25.40 | $25.43 | $25.30 | $25.30 | -0.32% | 67,262 |
| Sep 8, 2025 | $25.40 | $25.44 | $25.30 | $25.38 | -0.04% | 56,956 |
| Sep 2, 2025 | $25.27 | $25.44 | $25.26 | $25.39 | +0.51% | 34,296 |
| Aug 25, 2025 | $25.44 | $25.45 | $25.26 | $25.26 | -0.75% | 32,158 |
| Aug 18, 2025 | $25.39 | $25.45 | $25.33 | $25.45 | +0.20% | 13,468 |
| Aug 11, 2025 | $25.42 | $25.45 | $25.35 | $25.40 | -0.08% | 17,694 |
| Aug 4, 2025 | $25.32 | $25.45 | $25.22 | $25.42 | +0.67% | 29,217 |
| Jul 28, 2025 | $25.67 | $25.76 | $25.21 | $25.25 | -1.48% | 55,886 |
| Jul 21, 2025 | $25.62 | $25.68 | $25.54 | $25.63 | +0.12% | 34,740 |
| Jul 14, 2025 | $25.50 | $25.77 | $25.50 | $25.60 | +0.20% | 16,840 |
| Jul 7, 2025 | $25.50 | $25.67 | $25.47 | $25.55 | +0.08% | 26,516 |
| Jun 30, 2025 | $25.62 | $25.73 | $25.40 | $25.53 | -0.27% | 129,341 |
| Jun 23, 2025 | $25.62 | $25.82 | $25.55 | $25.60 | +0.20% | 72,570 |
| Jun 16, 2025 | $25.42 | $25.62 | $25.31 | $25.55 | +0.79% | 41,902 |
| Jun 9, 2025 | $25.28 | $25.42 | $25.28 | $25.35 | +0.20% | 22,216 |
| Jun 2, 2025 | $25.22 | $25.35 | $25.22 | $25.30 | +0.40% | 26,092 |
| May 26, 2025 | $25.23 | $25.39 | $25.16 | $25.20 | -0.24% | 95,110 |
| May 19, 2025 | $25.15 | $25.34 | $25.11 | $25.26 | +0.26% | 70,373 |
| May 12, 2025 | $25.21 | $25.29 | $25.13 | $25.20 | +0.18% | 69,751 |
| May 5, 2025 | $25.30 | $25.30 | $25.09 | $25.15 | -0.24% | 44,930 |
| Apr 28, 2025 | $25.60 | $25.68 | $25.15 | $25.21 | -1.33% | 41,509 |
| Apr 21, 2025 | $25.44 | $25.59 | $25.36 | $25.55 | +0.43% | 61,449 |
| Apr 14, 2025 | $25.40 | $25.50 | $25.32 | $25.44 | +0.32% | 48,881 |
| Apr 7, 2025 | $25.30 | $25.58 | $25.25 | $25.36 | 0.00% | 151,712 |
| Mar 31, 2025 | $25.36 | $25.59 | $25.31 | $25.36 | 0.00% | 183,910 |
| Mar 24, 2025 | $25.58 | $25.58 | $25.36 | $25.36 | -0.43% | 71,169 |
| Mar 17, 2025 | $25.62 | $25.62 | $25.40 | $25.47 | -0.66% | 33,509 |
| Mar 10, 2025 | $25.40 | $25.64 | $25.36 | $25.64 | +1.06% | 30,862 |
| Mar 3, 2025 | $25.47 | $25.49 | $25.33 | $25.37 | -0.08% | 79,394 |
| Feb 24, 2025 | $25.59 | $25.67 | $25.35 | $25.39 | -0.63% | 71,437 |
| Feb 18, 2025 | $25.40 | $25.59 | $25.37 | $25.55 | +0.59% | 11,485 |
| Feb 10, 2025 | $25.40 | $25.44 | $25.32 | $25.40 | +0.04% | 17,344 |
| Feb 3, 2025 | $25.37 | $25.46 | $25.27 | $25.39 | +0.51% | 43,197 |
| Jan 27, 2025 | $25.78 | $25.88 | $25.25 | $25.26 | -1.79% | 28,263 |
| Jan 21, 2025 | $25.62 | $25.86 | $25.62 | $25.72 | +0.47% | 14,435 |
| Jan 13, 2025 | $25.51 | $25.76 | $25.50 | $25.60 | +0.04% | 45,627 |
| Jan 6, 2025 | $25.76 | $25.94 | $25.45 | $25.59 | -1.46% | 79,460 |
| Dec 30, 2024 | $25.86 | $26.20 | $25.63 | $25.97 | +0.97% | 37,618 |
| Dec 23, 2024 | $25.49 | $25.87 | $25.49 | $25.72 | +1.06% | 35,986 |
| Dec 16, 2024 | $25.47 | $25.51 | $25.42 | $25.45 | +0.12% | 25,922 |
| Dec 9, 2024 | $25.47 | $25.59 | $25.40 | $25.42 | -0.27% | 28,412 |
| Dec 2, 2024 | $25.42 | $25.58 | $25.40 | $25.49 | 0.00% | 35,573 |
| Nov 25, 2024 | $25.39 | $25.65 | $25.38 | $25.49 | +0.35% | 29,702 |
| Nov 18, 2024 | $25.35 | $25.49 | $25.32 | $25.40 | +0.00% | 62,450 |
| Nov 11, 2024 | $25.44 | $25.50 | $25.32 | $25.40 | -0.20% | 35,963 |
| Nov 4, 2024 | $25.45 | $25.60 | $25.26 | $25.45 | +0.12% | 69,254 |
| Oct 28, 2024 | $25.95 | $26.08 | $25.25 | $25.42 | -2.04% | 87,142 |
| Oct 21, 2024 | $25.95 | $26.03 | $25.86 | $25.95 | -0.46% | 43,210 |
| Oct 14, 2024 | $26.00 | $26.10 | $25.93 | $26.07 | +0.15% | 40,232 |
| Oct 7, 2024 | $25.92 | $26.11 | $25.70 | $26.03 | +0.42% | 47,894 |
| Sep 30, 2024 | $25.80 | $25.95 | $25.57 | $25.92 | +0.47% | 37,398 |
| Sep 23, 2024 | $25.95 | $25.95 | $25.70 | $25.80 | -0.04% | 28,512 |
| Sep 16, 2024 | $25.73 | $25.90 | $25.64 | $25.81 | -0.15% | 32,266 |
| Sep 9, 2024 | $25.62 | $25.85 | $25.58 | $25.85 | +1.10% | 20,941 |
| Sep 3, 2024 | $25.50 | $25.58 | $25.29 | $25.57 | +0.83% | 32,033 |
| Aug 26, 2024 | $25.54 | $25.56 | $25.29 | $25.36 | -0.39% | 25,767 |
| Aug 19, 2024 | $25.33 | $25.49 | $25.26 | $25.46 | +0.59% | 45,749 |
| Aug 12, 2024 | $25.24 | $25.34 | $25.15 | $25.31 | +0.28% | 58,081 |
| Aug 5, 2024 | $25.13 | $25.39 | $24.95 | $25.24 | -0.08% | 79,608 |
| Jul 29, 2024 | $25.80 | $25.83 | $25.18 | $25.26 | -1.64% | 82,615 |
| Jul 22, 2024 | $25.84 | $25.89 | $25.55 | $25.68 | -0.27% | 38,590 |
| Jul 15, 2024 | $25.89 | $25.89 | $25.69 | $25.75 | -0.58% | 46,120 |
| Jul 8, 2024 | $25.60 | $25.93 | $25.58 | $25.90 | +1.36% | 74,813 |
| Jul 1, 2024 | $25.45 | $25.58 | $25.39 | $25.55 | +0.56% | 39,488 |
| Jun 24, 2024 | $25.49 | $25.57 | $25.41 | $25.41 | -0.31% | 55,231 |
| Jun 17, 2024 | $25.29 | $25.50 | $25.29 | $25.49 | +0.59% | 72,565 |
| Jun 10, 2024 | $25.35 | $25.43 | $25.25 | $25.34 | 0.00% | 203,324 |
| Jun 3, 2024 | $25.37 | $25.44 | $25.30 | $25.34 | -0.08% | 76,633 |
| May 28, 2024 | $25.32 | $25.38 | $25.24 | $25.36 | 0.00% | 116,206 |
| May 20, 2024 | $25.44 | $25.47 | $25.21 | $25.36 | -0.31% | 170,400 |
| May 13, 2024 | $25.42 | $25.47 | $25.25 | $25.44 | +0.08% | 376,088 |
| May 6, 2024 | $25.58 | $25.58 | $25.31 | $25.42 | -0.31% | 104,199 |
| Apr 29, 2024 | $25.85 | $25.90 | $25.38 | $25.50 | -1.28% | 97,585 |
| Apr 22, 2024 | $25.78 | $25.90 | $25.67 | $25.83 | +0.31% | 41,506 |
| Apr 15, 2024 | $25.72 | $25.78 | $25.56 | $25.75 | +0.31% | 55,275 |
| Apr 8, 2024 | $25.66 | $25.79 | $25.56 | $25.67 | 0.00% | 60,662 |
| Apr 1, 2024 | $25.75 | $25.81 | $25.56 | $25.67 | -0.58% | 71,582 |
| Mar 25, 2024 | $25.75 | $25.88 | $25.66 | $25.82 | +0.19% | 148,792 |
| Mar 18, 2024 | $25.74 | $25.90 | $25.64 | $25.77 | +0.04% | 106,736 |
| Mar 11, 2024 | $25.70 | $25.87 | $25.56 | $25.76 | 0.00% | 76,104 |
| Mar 4, 2024 | $25.73 | $25.79 | $25.51 | $25.76 | +0.39% | 96,779 |
| Feb 26, 2024 | $25.76 | $25.88 | $25.56 | $25.66 | -0.70% | 191,273 |
| Feb 20, 2024 | $25.76 | $25.89 | $25.69 | $25.84 | +0.12% | 86,674 |
| Feb 12, 2024 | $25.98 | $26.10 | $25.70 | $25.81 | -0.62% | 84,218 |
| Feb 5, 2024 | $25.71 | $26.00 | $25.61 | $25.97 | +0.87% | 91,380 |
| Jan 29, 2024 | $26.00 | $26.29 | $25.69 | $25.75 | -0.87% | 183,647 |
| Jan 22, 2024 | $25.75 | $26.00 | $25.75 | $25.97 | +0.66% | 81,628 |
| Jan 16, 2024 | $25.95 | $26.00 | $25.63 | $25.80 | -0.58% | 64,585 |
| Jan 8, 2024 | $25.98 | $26.20 | $25.74 | $25.95 | +0.12% | 138,336 |
| Jan 2, 2024 | $26.00 | $26.10 | $25.70 | $25.92 | +0.08% | 50,820 |
| Dec 26, 2023 | $25.70 | $26.42 | $25.70 | $25.90 | +0.19% | 277,774 |
| Dec 18, 2023 | $25.68 | $26.05 | $25.57 | $25.85 | +0.58% | 272,630 |
| Dec 11, 2023 | $26.02 | $26.05 | $25.46 | $25.70 | -1.31% | 268,097 |
| Dec 4, 2023 | $26.06 | $26.25 | $25.85 | $26.04 | -0.61% | 166,330 |
| Nov 27, 2023 | $25.59 | $26.74 | $25.14 | $26.20 | +2.34% | 969,660 |
| Nov 24, 2023 | $25.60 | $25.70 | $25.50 | $25.60 | – | – |
Seasonality
NMFCZ return in each calendar month over the last 4 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 | -0.3% | 0.3% | 0.2% | 0.9% | -0.0% | 0.5% | 1.1% | 0.6% | 0.7% | -0.3% | 0.8% | 0.4% |
| Months up | 2 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 2 of 3 |
| 2026 | 0.7% | 0.4% | 0.5% | 1.2% | 0.3% | 0.3% | 1.3% | 0.8% | 0.6% | -1.7% | 0.2% | |
| 2025 | -1.5% | 0.5% | 0.5% | 0.5% | 0.3% | 1.0% | 1.2% | 0.1% | 0.1% | 1.1% | 0.6% | 1.2% |
| 2024 | 0.0% | -0.1% | -0.2% | 0.9% | -0.7% | 0.2% | 1.0% | 0.9% | 1.5% | -0.5% | 1.6% | 2.7% |
| 2023 | -2.8% |