New Mountain Finance

NMFC
🏛️ usa →
9.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.65 13.73 13.61 13.70 0.2M
2021-12-30 13.82 13.82 13.65 13.67 0.4M
2021-12-29 13.70 13.85 13.69 13.70 0.3M
2021-12-28 13.70 13.87 13.66 13.71 0.5M
2021-12-27 13.64 13.70 13.54 13.69 0.3M
2021-12-23 13.55 13.64 13.47 13.58 0.3M
2021-12-22 13.31 13.48 13.29 13.41 0.2M
2021-12-21 13.25 13.45 13.23 13.28 0.4M
2021-12-20 13.04 13.22 12.97 13.19 0.4M
2021-12-17 13.21 13.26 12.97 13.14 1.2M
2021-12-16 13.29 13.38 13.12 13.25 0.4M
2021-12-15 13.34 13.47 13.16 13.31 0.3M
2021-12-14 13.67 13.77 13.59 13.61 0.3M
2021-12-13 13.75 13.75 13.61 13.64 0.3M
2021-12-10 13.79 13.81 13.69 13.72 0.2M
2021-12-09 13.72 13.72 13.56 13.67 0.2M
2021-12-08 13.74 13.81 13.69 13.72 0.2M
2021-12-07 13.75 13.86 13.70 13.74 0.2M
2021-12-06 13.60 13.79 13.58 13.73 0.2M
2021-12-03 13.63 13.65 13.52 13.60 0.2M
2021-12-02 13.56 13.71 13.54 13.64 0.2M
2021-12-01 13.60 13.67 13.50 13.50 0.2M
2021-11-30 13.53 13.54 13.39 13.49 0.3M
2021-11-29 13.62 13.65 13.52 13.58 0.2M
2021-11-26 13.50 13.74 13.34 13.52 0.2M
2021-11-24 13.62 13.68 13.53 13.62 0.2M
2021-11-23 13.70 13.75 13.59 13.59 0.2M
2021-11-22 13.70 13.72 13.64 13.65 0.2M
2021-11-19 13.74 13.79 13.60 13.63 0.2M
2021-11-18 13.72 13.81 13.68 13.80 0.2M
2021-11-17 13.80 13.80 13.70 13.75 0.1M
2021-11-16 13.92 13.95 13.71 13.80 0.1M
2021-11-15 13.93 13.93 13.76 13.80 0.2M
2021-11-12 13.87 13.91 13.80 13.85 0.1M
2021-11-11 13.81 13.93 13.81 13.89 0.2M
2021-11-10 13.90 13.94 13.78 13.83 0.2M
2021-11-09 13.95 13.95 13.84 13.85 0.2M
2021-11-08 13.97 14.06 13.94 13.99 0.5M
2021-11-05 13.87 14.02 13.79 13.99 0.3M
2021-11-04 13.90 13.95 13.53 13.80 0.4M
2021-11-03 14.08 14.08 13.93 13.93 0.3M
2021-11-02 14.00 14.08 13.97 14.06 0.2M
2021-11-01 14.04 14.11 13.95 14.00 0.2M
2021-10-29 14.11 14.11 14.01 14.06 0.1M
2021-10-28 13.96 14.09 13.94 14.07 0.2M
2021-10-27 13.88 13.99 13.85 13.96 0.1M
2021-10-26 13.93 13.99 13.83 13.91 0.3M
2021-10-25 14.07 14.10 13.88 13.93 0.4M
2021-10-22 13.94 14.09 13.94 14.07 0.2M
2021-10-21 13.85 13.95 13.85 13.95 0.2M
2021-10-20 13.85 14.10 13.82 13.86 0.2M
2021-10-19 13.70 13.88 13.67 13.85 0.4M
2021-10-18 13.64 13.71 13.62 13.66 0.2M
2021-10-15 13.69 13.74 13.61 13.64 0.2M
2021-10-14 13.70 13.71 13.55 13.64 0.2M
2021-10-13 13.54 13.66 13.51 13.66 0.3M
2021-10-12 13.42 13.58 13.40 13.54 0.2M
2021-10-11 13.45 13.51 13.41 13.44 0.2M
2021-10-08 13.25 13.45 13.24 13.37 0.2M
2021-10-07 13.50 13.50 13.27 13.27 0.1M
2021-10-06 13.21 13.38 13.18 13.35 0.2M
2021-10-05 13.37 13.41 13.24 13.27 0.2M
2021-10-04 13.52 13.53 13.16 13.29 0.5M
2021-10-01 13.35 13.54 13.34 13.53 0.4M
2021-09-30 13.47 13.54 13.31 13.31 0.5M
2021-09-29 13.40 13.41 13.32 13.39 0.2M
2021-09-28 13.33 13.50 13.33 13.35 0.3M
2021-09-27 13.34 13.45 13.28 13.38 0.2M
2021-09-24 13.34 13.34 13.29 13.32 0.2M
2021-09-23 13.40 13.48 13.33 13.34 0.2M
2021-09-22 13.32 13.48 13.32 13.40 0.2M
2021-09-21 13.17 13.34 13.12 13.27 0.4M
2021-09-20 12.90 13.01 12.82 12.97 0.4M
2021-09-17 13.11 13.20 12.98 13.01 0.7M
2021-09-16 13.39 13.39 13.12 13.16 0.4M
2021-09-15 13.20 13.44 13.09 13.41 0.4M
2021-09-14 13.53 13.58 13.48 13.51 0.4M
2021-09-13 13.52 13.52 13.26 13.48 0.4M
2021-09-10 13.52 13.53 13.36 13.43 0.4M
2021-09-09 13.30 13.55 13.27 13.45 0.2M
2021-09-08 13.31 13.40 13.25 13.27 0.3M
2021-09-07 13.51 13.52 13.26 13.29 0.3M
2021-09-03 13.51 13.55 13.46 13.51 0.1M
2021-09-02 13.41 13.54 13.40 13.51 0.2M
2021-09-01 13.45 13.53 13.38 13.46 0.2M
2021-08-31 13.31 13.45 13.31 13.37 0.2M
2021-08-30 13.55 13.55 13.33 13.34 0.2M
2021-08-27 13.38 13.52 13.38 13.49 0.2M
2021-08-26 13.49 13.52 13.33 13.38 0.2M
2021-08-25 13.41 13.50 13.38 13.49 0.3M
2021-08-24 13.32 13.47 13.31 13.42 0.3M
2021-08-23 13.25 13.34 13.03 13.25 0.3M
2021-08-20 12.88 13.25 12.81 13.19 0.3M
2021-08-19 13.27 13.28 12.81 12.83 0.6M
2021-08-18 13.45 13.45 13.31 13.34 0.1M
2021-08-17 13.44 13.48 13.27 13.43 0.3M
2021-08-16 13.51 13.54 13.40 13.48 0.2M
2021-08-13 13.56 13.57 13.49 13.53 0.2M
2021-08-12 13.47 13.55 13.41 13.52 0.2M
2021-08-11 13.50 13.50 13.40 13.49 0.2M
2021-08-10 13.40 13.47 13.28 13.39 0.2M
2021-08-09 13.47 13.49 13.37 13.38 0.2M
2021-08-06 13.45 13.54 13.38 13.45 0.2M
2021-08-05 13.32 13.47 13.26 13.42 0.1M
2021-08-04 13.30 13.33 13.16 13.23 0.2M
2021-08-03 13.37 13.44 13.15 13.35 0.3M
2021-08-02 13.44 13.48 13.30 13.35 0.4M
2021-07-30 13.45 13.50 13.31 13.36 0.3M
2021-07-29 13.60 13.61 13.42 13.42 0.3M
2021-07-28 13.48 13.53 13.38 13.48 0.3M
2021-07-27 13.50 13.50 13.39 13.45 0.3M
2021-07-26 13.40 13.55 13.38 13.53 0.2M
2021-07-23 13.55 13.58 13.40 13.41 0.3M
2021-07-22 13.50 13.50 13.36 13.46 0.2M
2021-07-21 13.31 13.59 13.31 13.52 0.2M
2021-07-20 13.46 13.51 13.16 13.41 0.2M
2021-07-19 13.20 13.21 12.96 13.18 0.5M
2021-07-16 13.34 13.46 13.30 13.30 0.3M
2021-07-15 13.48 13.58 13.28 13.30 0.5M
2021-07-14 13.65 13.68 13.42 13.49 0.3M
2021-07-13 13.65 13.66 13.50 13.57 0.3M
2021-07-12 13.46 13.68 13.31 13.65 0.4M
2021-07-09 13.22 13.48 13.18 13.45 0.4M
2021-07-08 13.23 13.27 12.95 13.18 0.3M
2021-07-07 13.39 13.40 13.18 13.30 0.3M
2021-07-06 13.55 13.59 13.32 13.42 0.5M
2021-07-02 13.44 13.53 13.30 13.51 0.6M
2021-07-01 13.25 13.33 13.10 13.29 0.7M
2021-06-30 12.80 13.29 12.72 13.17 2.6M
2021-06-29 12.87 12.92 12.70 12.73 0.3M
2021-06-28 12.87 12.93 12.78 12.82 0.5M
2021-06-25 13.00 13.02 12.85 12.86 0.3M
2021-06-24 13.00 13.08 12.94 12.99 0.2M
2021-06-23 12.88 13.00 12.86 12.94 0.4M
2021-06-22 13.12 13.13 12.83 12.87 0.7M
2021-06-21 12.86 13.11 12.84 13.11 0.4M
2021-06-18 12.97 13.07 12.74 12.81 0.7M
2021-06-17 13.21 13.25 12.88 13.02 0.5M
2021-06-16 13.03 13.27 13.03 13.22 0.6M
2021-06-15 13.32 13.32 13.02 13.08 0.5M
2021-06-14 13.50 13.60 13.46 13.51 0.5M
2021-06-11 13.67 13.67 13.35 13.50 0.4M
2021-06-10 13.75 13.75 13.31 13.36 0.6M
2021-06-09 13.57 13.71 13.51 13.68 0.3M
2021-06-08 13.48 13.60 13.44 13.57 0.2M
2021-06-07 13.39 13.53 13.34 13.47 0.5M
2021-06-04 13.35 13.37 13.28 13.34 0.4M
2021-06-03 13.35 13.39 13.24 13.29 0.3M
2021-06-02 13.34 13.39 13.26 13.34 0.3M
2021-06-01 13.38 13.38 13.21 13.29 0.4M
2021-05-28 13.27 13.28 13.17 13.28 0.2M
2021-05-27 13.17 13.27 13.05 13.25 0.5M
2021-05-26 13.02 13.16 13.00 13.12 0.2M
2021-05-25 13.19 13.23 12.99 13.00 0.2M
2021-05-24 13.15 13.18 13.04 13.15 0.2M
2021-05-21 13.12 13.18 13.03 13.15 0.3M
2021-05-20 13.20 13.21 13.09 13.16 0.2M
2021-05-19 13.03 13.14 12.91 13.11 0.3M
2021-05-18 13.02 13.21 12.99 13.09 0.2M
2021-05-17 12.94 13.09 12.87 12.99 0.2M
2021-05-14 12.90 13.03 12.86 12.93 0.3M
2021-05-13 12.60 12.89 12.60 12.80 0.3M
2021-05-12 12.86 12.95 12.51 12.55 1.0M
2021-05-11 12.88 13.08 12.84 12.86 0.5M
2021-05-10 13.10 13.21 12.98 12.98 0.4M
2021-05-07 13.05 13.12 12.89 13.11 0.4M
2021-05-06 12.85 13.07 12.80 13.01 0.9M
2021-05-05 12.82 12.85 12.65 12.77 0.6M
2021-05-04 13.00 13.03 12.70 12.80 0.6M
2021-05-03 13.16 13.20 12.98 13.00 0.4M
2021-04-30 13.18 13.23 13.09 13.15 0.3M
2021-04-29 13.20 13.25 13.10 13.19 0.8M
2021-04-28 13.14 13.19 13.08 13.16 0.2M
2021-04-27 13.11 13.17 13.07 13.12 0.3M
2021-04-26 13.07 13.14 13.01 13.12 0.3M
2021-04-23 13.10 13.10 12.99 13.07 0.3M
2021-04-22 13.06 13.07 12.97 12.97 0.2M
2021-04-21 12.95 13.10 12.92 13.06 0.2M
2021-04-20 13.00 13.05 12.96 12.97 0.3M
2021-04-19 12.99 13.06 12.98 13.02 0.3M
2021-04-16 12.94 13.05 12.93 12.99 0.3M
2021-04-15 12.86 13.01 12.85 12.93 0.2M
2021-04-14 13.00 13.05 12.83 12.86 0.2M
2021-04-13 12.95 13.04 12.83 12.95 0.3M
2021-04-12 12.96 13.09 12.92 12.98 0.3M
2021-04-09 12.90 12.96 12.82 12.92 0.2M
2021-04-08 12.88 12.90 12.78 12.86 0.2M
2021-04-07 12.80 12.97 12.73 12.86 0.4M
2021-04-06 12.71 12.77 12.70 12.77 0.4M
2021-04-05 12.82 12.86 12.71 12.73 0.3M
2021-04-01 12.46 12.77 12.44 12.77 0.7M
2021-03-31 12.68 12.71 12.39 12.40 0.9M
2021-03-30 12.52 12.63 12.44 12.60 0.4M
2021-03-29 12.60 12.65 12.42 12.51 0.4M
2021-03-26 12.41 12.63 12.41 12.60 0.5M
2021-03-25 12.32 12.54 12.24 12.50 0.4M
2021-03-24 12.47 12.69 12.39 12.39 0.3M
2021-03-23 12.52 12.64 12.32 12.38 0.3M
2021-03-22 12.72 12.73 12.53 12.60 0.4M
2021-03-19 12.52 12.74 12.46 12.71 1.1M
2021-03-18 12.82 12.86 12.46 12.50 0.4M
2021-03-17 12.79 12.90 12.66 12.82 0.6M
2021-03-16 13.00 13.13 12.65 12.82 0.6M
2021-03-15 13.19 13.44 13.15 13.39 0.6M
2021-03-12 13.05 13.13 12.94 13.11 1.0M
2021-03-11 12.98 13.01 12.87 12.99 0.6M
2021-03-10 12.91 13.03 12.84 12.91 0.7M
2021-03-09 12.86 12.95 12.69 12.80 0.5M
2021-03-08 12.60 12.88 12.49 12.85 0.5M
2021-03-05 12.56 12.63 12.16 12.53 0.6M
2021-03-04 12.92 12.96 12.45 12.59 0.6M
2021-03-03 12.78 12.98 12.68 12.86 0.5M
2021-03-02 12.54 12.86 12.48 12.74 0.8M
2021-03-01 12.56 12.70 12.41 12.51 0.6M
2021-02-26 12.29 12.45 12.19 12.39 0.4M
2021-02-25 12.57 12.64 12.18 12.25 0.5M
2021-02-24 12.23 12.56 12.23 12.50 0.5M
2021-02-23 12.27 12.33 12.13 12.23 0.3M
2021-02-22 12.18 12.32 12.13 12.24 0.4M
2021-02-19 12.29 12.31 12.09 12.24 0.4M
2021-02-18 12.36 12.47 12.17 12.29 0.3M
2021-02-17 12.35 12.35 12.11 12.20 0.4M
2021-02-16 12.35 12.43 12.28 12.33 0.6M
2021-02-12 12.28 12.42 12.20 12.28 0.4M
2021-02-11 12.11 12.47 12.05 12.25 0.6M
2021-02-10 11.88 12.16 11.88 12.09 0.5M
2021-02-09 11.90 11.98 11.84 11.89 0.2M
2021-02-08 12.01 12.04 11.83 11.88 0.5M
2021-02-05 11.92 12.18 11.88 11.97 0.4M
2021-02-04 11.82 12.00 11.80 11.85 0.3M
2021-02-03 11.63 11.84 11.61 11.82 0.2M
2021-02-02 11.66 11.75 11.60 11.67 0.2M
2021-02-01 11.46 11.62 11.37 11.59 0.3M
2021-01-29 11.59 11.59 11.15 11.45 0.4M
2021-01-28 11.66 11.75 11.53 11.58 0.5M
2021-01-27 11.77 11.89 11.65 11.66 0.5M
2021-01-26 11.75 11.95 11.71 11.81 0.8M
2021-01-25 11.70 11.84 11.68 11.72 0.5M
2021-01-22 11.84 11.84 11.65 11.70 0.4M
2021-01-21 11.88 11.90 11.74 11.86 0.6M
2021-01-20 11.89 11.89 11.72 11.84 0.4M
2021-01-19 11.88 11.90 11.75 11.82 0.4M
2021-01-15 11.71 11.86 11.71 11.80 0.2M
2021-01-14 11.76 11.83 11.65 11.79 0.3M
2021-01-13 11.66 11.75 11.62 11.68 0.3M
2021-01-12 11.63 11.81 11.63 11.64 0.3M
2021-01-11 11.69 11.81 11.58 11.64 0.4M
2021-01-08 11.77 11.83 11.66 11.81 0.2M
2021-01-07 11.68 11.86 11.68 11.75 0.3M
2021-01-06 11.67 11.79 11.56 11.59 0.3M
2021-01-05 11.50 11.79 11.45 11.57 0.7M
2021-01-04 11.50 11.50 11.15 11.36 0.4M