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
2022-12-30 12.51 12.56 12.27 12.37 0.5M
2022-12-29 12.25 12.48 12.23 12.46 0.4M
2022-12-28 12.14 12.33 12.09 12.12 0.4M
2022-12-27 12.40 12.40 12.08 12.19 0.4M
2022-12-23 12.13 12.36 12.13 12.34 0.2M
2022-12-22 12.04 12.15 11.95 12.12 0.2M
2022-12-21 12.19 12.36 12.10 12.13 0.4M
2022-12-20 12.02 12.11 11.97 12.08 0.3M
2022-12-19 12.01 12.08 11.97 12.02 0.4M
2022-12-16 12.03 12.11 11.89 11.99 1.5M
2022-12-15 12.32 12.34 12.15 12.18 0.5M
2022-12-14 12.75 12.77 12.62 12.67 0.5M
2022-12-13 12.89 12.94 12.72 12.76 0.5M
2022-12-12 12.65 12.71 12.55 12.68 0.4M
2022-12-09 12.60 12.72 12.57 12.67 0.2M
2022-12-08 12.65 12.73 12.64 12.66 0.3M
2022-12-07 12.50 12.73 12.46 12.66 0.4M
2022-12-06 12.70 12.73 12.42 12.54 0.7M
2022-12-05 12.61 12.71 12.50 12.70 0.6M
2022-12-02 12.60 12.67 12.49 12.60 0.2M
2022-12-01 12.79 12.83 12.70 12.71 0.2M
2022-11-30 12.61 12.79 12.43 12.77 0.5M
2022-11-29 12.55 12.62 12.51 12.62 0.4M
2022-11-28 12.75 12.77 12.54 12.57 0.2M
2022-11-25 12.79 12.84 12.72 12.79 0.1M
2022-11-23 12.78 12.83 12.68 12.75 0.2M
2022-11-22 12.70 12.88 12.68 12.80 0.3M
2022-11-21 12.67 12.74 12.54 12.70 0.4M
2022-11-18 12.73 12.78 12.61 12.69 0.3M
2022-11-17 12.55 12.71 12.48 12.71 0.2M
2022-11-16 12.62 12.73 12.58 12.65 0.2M
2022-11-15 12.59 12.72 12.59 12.69 0.4M
2022-11-14 12.60 12.75 12.55 12.56 0.6M
2022-11-11 12.60 12.67 12.50 12.57 0.3M
2022-11-10 12.34 12.85 12.34 12.55 0.7M
2022-11-09 12.30 12.61 12.15 12.16 0.4M
2022-11-08 12.53 12.53 12.30 12.42 0.3M
2022-11-07 12.41 12.53 12.36 12.53 0.4M
2022-11-04 12.32 12.52 12.19 12.34 0.3M
2022-11-03 12.08 12.27 12.04 12.24 0.4M
2022-11-02 12.24 12.35 12.09 12.20 0.3M
2022-11-01 12.25 12.27 12.07 12.24 0.5M
2022-10-31 12.12 12.32 12.00 12.15 0.4M
2022-10-28 12.38 12.45 12.07 12.09 0.6M
2022-10-27 12.53 12.63 12.36 12.38 0.1M
2022-10-26 12.57 12.63 12.39 12.40 0.2M
2022-10-25 12.45 12.63 12.32 12.49 0.4M
2022-10-24 12.20 12.49 12.20 12.43 0.2M
2022-10-21 12.18 12.22 12.05 12.19 0.2M
2022-10-20 12.23 12.27 12.13 12.15 0.2M
2022-10-19 12.18 12.27 12.12 12.19 0.3M
2022-10-18 12.14 12.27 12.11 12.19 0.2M
2022-10-17 11.92 12.04 11.86 11.98 0.2M
2022-10-14 11.81 11.99 11.77 11.79 0.2M
2022-10-13 11.52 11.90 11.40 11.79 0.3M
2022-10-12 11.57 11.68 11.47 11.63 0.2M
2022-10-11 11.38 11.62 11.26 11.57 0.3M
2022-10-10 11.60 11.65 11.36 11.40 0.3M
2022-10-07 11.71 11.74 11.50 11.63 0.3M
2022-10-06 11.94 12.00 11.75 11.80 0.2M
2022-10-05 12.06 12.11 11.80 11.95 0.2M
2022-10-04 11.72 12.20 11.72 12.20 0.3M
2022-10-03 11.63 11.76 11.17 11.61 0.6M
2022-09-30 11.67 11.80 11.37 11.53 0.7M
2022-09-29 11.71 11.71 11.18 11.26 0.4M
2022-09-28 11.72 11.93 11.64 11.86 0.3M
2022-09-27 11.55 11.92 11.55 11.69 0.4M
2022-09-26 11.81 11.88 11.42 11.50 0.4M
2022-09-23 12.10 12.10 11.78 11.90 0.4M
2022-09-22 12.61 12.61 12.18 12.20 0.3M
2022-09-21 12.61 12.79 12.57 12.59 0.3M
2022-09-20 12.59 12.65 12.56 12.59 0.2M
2022-09-19 12.63 12.80 12.63 12.66 0.3M
2022-09-16 12.73 12.81 12.65 12.76 0.7M
2022-09-15 12.72 12.93 12.72 12.80 0.3M
2022-09-14 13.05 13.16 12.98 13.05 0.3M
2022-09-13 13.29 13.33 13.02 13.04 0.4M
2022-09-12 13.45 13.45 13.30 13.40 0.4M
2022-09-09 13.34 13.45 13.34 13.38 0.4M
2022-09-08 13.10 13.26 13.08 13.22 0.3M
2022-09-07 12.83 13.10 12.83 13.08 0.2M
2022-09-06 13.00 13.01 12.82 12.94 0.4M
2022-09-02 12.93 13.07 12.90 12.93 0.1M
2022-09-01 13.13 13.14 12.85 12.91 0.2M
2022-08-31 13.14 13.29 13.10 13.13 0.2M
2022-08-30 13.29 13.29 13.10 13.10 0.2M
2022-08-29 13.23 13.30 13.16 13.25 0.2M
2022-08-26 13.41 13.44 13.25 13.25 0.1M
2022-08-25 13.40 13.47 13.35 13.38 0.2M
2022-08-24 13.29 13.44 13.27 13.41 0.1M
2022-08-23 13.24 13.37 13.22 13.29 0.1M
2022-08-22 13.28 13.28 13.18 13.22 0.2M
2022-08-19 13.42 13.42 13.32 13.32 0.2M
2022-08-18 13.30 13.45 13.27 13.44 0.2M
2022-08-17 13.41 13.41 13.27 13.27 0.2M
2022-08-16 13.40 13.53 13.38 13.50 0.3M
2022-08-15 13.47 13.53 13.35 13.49 0.4M
2022-08-12 13.45 13.59 13.45 13.45 0.4M
2022-08-11 13.49 13.49 13.37 13.45 0.2M
2022-08-10 13.25 13.48 13.03 13.44 0.4M
2022-08-09 13.40 13.45 12.96 13.21 0.3M
2022-08-08 13.20 13.36 13.19 13.33 0.2M
2022-08-05 13.08 13.22 13.05 13.12 0.2M
2022-08-04 13.16 13.23 13.06 13.08 0.2M
2022-08-03 12.98 13.18 12.96 13.12 0.2M
2022-08-02 12.99 13.05 12.91 12.97 0.2M
2022-08-01 12.92 13.07 12.87 12.98 0.3M
2022-07-29 12.79 12.96 12.74 12.93 0.2M
2022-07-28 12.70 12.83 12.66 12.81 0.1M
2022-07-27 12.48 12.68 12.42 12.66 0.2M
2022-07-26 12.37 12.52 12.37 12.43 0.3M
2022-07-25 12.56 12.56 12.37 12.38 0.2M
2022-07-22 12.51 12.57 12.44 12.49 0.3M
2022-07-21 12.46 12.49 12.37 12.49 0.3M
2022-07-20 12.46 12.58 12.41 12.50 0.2M
2022-07-19 12.42 12.48 12.35 12.44 0.2M
2022-07-18 12.26 12.45 12.26 12.30 0.3M
2022-07-15 12.15 12.26 12.04 12.23 0.2M
2022-07-14 12.10 12.15 12.03 12.10 0.2M
2022-07-13 12.30 12.32 12.16 12.25 0.3M
2022-07-12 12.25 12.45 12.25 12.33 0.1M
2022-07-11 12.31 12.42 12.26 12.30 0.2M
2022-07-08 12.45 12.49 12.30 12.45 0.2M
2022-07-07 12.23 12.39 12.23 12.34 0.2M
2022-07-06 12.36 12.43 12.08 12.18 0.2M
2022-07-05 12.28 12.38 12.04 12.37 0.4M
2022-07-01 11.88 12.35 11.88 12.34 0.4M
2022-06-30 11.80 12.01 11.71 11.91 0.5M
2022-06-29 11.91 11.95 11.76 11.82 0.3M
2022-06-28 11.90 12.12 11.87 11.93 0.4M
2022-06-27 11.76 11.90 11.71 11.84 0.2M
2022-06-24 11.60 11.77 11.60 11.70 0.5M
2022-06-23 11.65 11.68 11.44 11.52 0.6M
2022-06-22 11.52 11.70 11.52 11.65 0.4M
2022-06-21 11.70 11.81 11.58 11.62 0.6M
2022-06-17 11.16 11.53 11.14 11.46 1.6M
2022-06-16 11.39 11.47 11.09 11.20 0.9M
2022-06-15 11.62 11.85 11.42 11.58 0.9M
2022-06-14 12.11 12.21 11.81 11.87 1.1M
2022-06-13 12.54 12.54 11.97 12.04 0.8M
2022-06-10 12.68 12.76 12.57 12.66 0.7M
2022-06-09 13.00 13.03 12.77 12.78 0.4M
2022-06-08 13.05 13.05 12.92 12.96 0.3M
2022-06-07 13.01 13.09 13.00 13.06 0.2M
2022-06-06 13.06 13.12 13.01 13.08 0.2M
2022-06-03 13.07 13.10 12.98 13.04 0.2M
2022-06-02 13.04 13.11 12.95 13.08 0.2M
2022-06-01 13.00 13.05 12.86 13.05 0.2M
2022-05-31 13.03 13.08 12.90 12.93 0.2M
2022-05-27 12.95 13.10 12.90 13.08 0.2M
2022-05-26 12.73 12.95 12.73 12.89 0.3M
2022-05-25 12.52 12.77 12.47 12.71 0.3M
2022-05-24 12.56 12.59 12.27 12.52 0.5M
2022-05-23 12.33 12.69 12.26 12.54 0.4M
2022-05-20 12.65 12.78 12.26 12.42 0.5M
2022-05-19 12.78 12.78 12.57 12.59 0.3M
2022-05-18 13.11 13.11 12.77 12.79 0.4M
2022-05-17 12.95 13.08 12.90 12.98 0.6M
2022-05-16 12.62 12.86 12.57 12.82 0.4M
2022-05-13 12.45 12.76 12.44 12.63 0.6M
2022-05-12 12.80 12.87 12.26 12.43 0.8M
2022-05-11 13.08 13.08 12.77 12.83 0.4M
2022-05-10 13.16 13.38 12.83 12.99 0.4M
2022-05-09 13.24 13.24 12.90 12.90 0.5M
2022-05-06 13.28 13.39 13.19 13.35 0.3M
2022-05-05 13.36 13.36 13.09 13.20 0.3M
2022-05-04 13.35 13.46 13.31 13.41 0.3M
2022-05-03 13.19 13.36 13.14 13.29 0.5M
2022-05-02 13.26 13.33 13.01 13.14 0.6M
2022-04-29 13.54 13.61 13.27 13.30 0.4M
2022-04-28 13.48 13.56 13.26 13.56 0.3M
2022-04-27 13.41 13.50 13.33 13.42 0.4M
2022-04-26 13.63 13.63 13.30 13.34 0.4M
2022-04-25 13.41 13.66 13.35 13.61 0.6M
2022-04-22 13.66 13.66 13.39 13.60 0.6M
2022-04-21 13.76 13.76 13.62 13.67 0.4M
2022-04-20 13.61 13.72 13.61 13.69 0.2M
2022-04-19 13.65 13.68 13.57 13.59 0.3M
2022-04-18 13.55 13.67 13.54 13.65 0.2M
2022-04-14 13.64 13.68 13.50 13.55 0.3M
2022-04-13 13.50 13.68 13.50 13.64 0.3M
2022-04-12 13.55 13.64 13.50 13.50 0.3M
2022-04-11 13.52 13.61 13.51 13.58 0.3M
2022-04-08 13.62 13.69 13.57 13.62 0.4M
2022-04-07 13.64 13.64 13.50 13.60 0.2M
2022-04-06 13.74 13.76 13.59 13.62 0.2M
2022-04-05 13.83 13.88 13.68 13.71 0.3M
2022-04-04 13.94 13.94 13.78 13.84 0.3M
2022-04-01 13.84 14.03 13.84 13.91 0.7M
2022-03-31 13.85 13.95 13.80 13.85 0.8M
2022-03-30 13.77 13.79 13.70 13.79 0.3M
2022-03-29 13.79 13.86 13.75 13.78 0.3M
2022-03-28 13.70 13.81 13.64 13.72 0.4M
2022-03-25 13.68 13.69 13.63 13.69 0.3M
2022-03-24 13.61 13.71 13.58 13.64 0.3M
2022-03-23 13.65 13.68 13.56 13.61 0.3M
2022-03-22 13.71 13.72 13.52 13.64 0.3M
2022-03-21 13.48 13.73 13.48 13.63 0.5M
2022-03-18 13.65 13.70 13.26 13.40 1.3M
2022-03-17 13.34 13.67 13.25 13.65 0.5M
2022-03-16 13.47 13.49 13.25 13.36 0.5M
2022-03-15 13.70 13.81 13.61 13.71 0.6M
2022-03-14 13.90 14.09 13.63 13.66 0.8M
2022-03-11 13.78 13.86 13.71 13.73 0.3M
2022-03-10 13.63 13.76 13.52 13.71 0.3M
2022-03-09 13.69 13.78 13.68 13.70 0.3M
2022-03-08 13.46 13.72 13.39 13.59 0.4M
2022-03-07 13.69 13.70 13.40 13.40 0.5M
2022-03-04 13.66 13.77 13.64 13.68 0.3M
2022-03-03 13.67 13.79 13.65 13.78 0.2M
2022-03-02 13.70 13.81 13.61 13.64 0.4M
2022-03-01 13.56 13.65 13.37 13.61 0.3M
2022-02-28 13.45 13.53 13.25 13.50 0.1M
2022-02-25 13.36 13.50 13.35 13.47 0.2M
2022-02-24 13.14 13.35 12.95 13.32 0.7M
2022-02-23 13.55 13.59 13.36 13.36 0.2M
2022-02-22 13.64 13.64 13.42 13.48 0.3M
2022-02-18 13.64 13.64 13.54 13.60 0.2M
2022-02-17 13.64 13.66 13.59 13.64 0.2M
2022-02-16 13.70 13.77 13.67 13.70 0.2M
2022-02-15 13.68 13.78 13.64 13.66 0.1M
2022-02-14 13.73 13.77 13.54 13.64 0.2M
2022-02-11 13.62 13.82 13.61 13.76 0.6M
2022-02-10 13.70 13.78 13.63 13.64 0.2M
2022-02-09 13.83 13.90 13.70 13.72 0.2M
2022-02-08 13.72 13.80 13.70 13.76 0.3M
2022-02-07 13.46 13.73 13.40 13.69 0.4M
2022-02-04 13.32 13.44 13.23 13.40 0.2M
2022-02-03 13.44 13.50 13.33 13.33 0.2M
2022-02-02 13.38 13.48 13.36 13.44 0.2M
2022-02-01 13.35 13.44 13.28 13.40 0.2M
2022-01-31 13.19 13.32 13.14 13.30 0.2M
2022-01-28 13.06 13.19 12.98 13.18 0.2M
2022-01-27 13.22 13.28 13.07 13.09 0.4M
2022-01-26 13.24 13.36 13.06 13.15 0.2M
2022-01-25 12.88 13.26 12.81 13.20 0.3M
2022-01-24 12.98 13.00 12.52 12.94 0.6M
2022-01-21 13.05 13.10 12.90 12.98 0.5M
2022-01-20 13.31 13.33 13.08 13.09 0.2M
2022-01-19 13.37 13.41 13.25 13.27 0.2M
2022-01-18 13.30 13.49 13.28 13.33 0.2M
2022-01-14 13.44 13.49 13.31 13.33 0.4M
2022-01-13 13.77 13.77 13.42 13.43 0.3M
2022-01-12 13.65 13.70 13.57 13.63 0.3M
2022-01-11 13.60 13.65 13.53 13.62 0.3M
2022-01-10 13.68 13.70 13.56 13.59 0.2M
2022-01-07 13.64 13.71 13.62 13.67 0.2M
2022-01-06 13.63 13.69 13.58 13.60 0.3M
2022-01-05 13.69 13.73 13.57 13.60 0.4M
2022-01-04 13.82 13.85 13.65 13.71 0.3M
2022-01-03 13.70 13.72 13.61 13.69 0.2M