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
2024-12-31 11.33 11.43 11.23 11.26 1.0M
2024-12-30 11.15 11.36 11.15 11.34 0.7M
2024-12-27 11.15 11.25 11.12 11.21 0.6M
2024-12-26 11.18 11.28 11.15 11.20 0.3M
2024-12-24 11.16 11.26 11.16 11.23 0.3M
2024-12-23 11.25 11.27 11.04 11.17 0.7M
2024-12-20 11.15 11.48 11.14 11.27 2.2M
2024-12-19 11.11 11.26 11.10 11.18 0.7M
2024-12-18 11.30 11.45 11.08 11.11 0.9M
2024-12-17 11.44 11.44 11.24 11.28 0.8M
2024-12-16 11.81 11.81 11.71 11.73 1.0M
2024-12-13 11.75 11.80 11.71 11.79 0.4M
2024-12-12 11.80 11.89 11.72 11.75 0.5M
2024-12-11 11.89 11.90 11.73 11.80 0.5M
2024-12-10 11.95 11.95 11.81 11.89 0.3M
2024-12-09 11.85 11.94 11.82 11.88 0.4M
2024-12-06 11.80 11.83 11.72 11.80 0.4M
2024-12-05 11.82 11.87 11.71 11.75 0.5M
2024-12-04 11.75 11.86 11.75 11.86 0.4M
2024-12-03 11.88 11.95 11.74 11.78 0.4M
2024-12-02 11.93 11.96 11.82 11.86 0.4M
2024-11-29 11.85 12.00 11.84 11.94 0.1M
2024-11-27 11.83 11.96 11.82 11.84 0.3M
2024-11-26 11.81 11.86 11.71 11.82 0.3M
2024-11-25 11.84 11.93 11.79 11.80 0.4M
2024-11-22 11.56 11.78 11.53 11.76 0.4M
2024-11-21 11.52 11.65 11.50 11.53 0.4M
2024-11-20 11.62 11.66 11.47 11.52 0.3M
2024-11-19 11.50 11.68 11.49 11.61 0.4M
2024-11-18 11.52 11.56 11.47 11.50 0.4M
2024-11-15 11.55 11.64 11.49 11.53 0.4M
2024-11-14 11.64 11.64 11.49 11.50 0.5M
2024-11-13 11.45 11.65 11.42 11.61 0.7M
2024-11-12 11.35 11.46 11.28 11.39 0.5M
2024-11-11 11.49 11.49 11.30 11.37 0.6M
2024-11-08 11.05 11.38 11.05 11.32 0.9M
2024-11-07 11.31 11.31 11.01 11.09 1.2M
2024-11-06 10.88 10.97 10.75 10.93 1.1M
2024-11-05 10.76 10.81 10.62 10.68 1.2M
2024-11-04 11.06 11.08 10.76 10.80 1.5M
2024-11-01 11.40 11.40 11.03 11.10 0.9M
2024-10-31 11.28 11.59 11.13 11.43 1.3M
2024-10-30 11.39 11.44 11.31 11.33 0.5M
2024-10-29 11.43 11.44 11.34 11.38 0.6M
2024-10-28 11.55 11.55 11.40 11.44 0.5M
2024-10-25 11.50 11.57 11.46 11.55 0.7M
2024-10-24 11.57 11.59 11.49 11.59 0.3M
2024-10-23 11.54 11.58 11.48 11.55 0.3M
2024-10-22 11.62 11.62 11.53 11.57 0.3M
2024-10-21 11.67 11.68 11.58 11.62 0.3M
2024-10-18 11.58 11.68 11.57 11.67 0.3M
2024-10-17 11.70 11.70 11.58 11.59 0.4M
2024-10-16 11.63 11.72 11.61 11.67 0.5M
2024-10-15 11.65 11.71 11.62 11.62 0.3M
2024-10-14 11.74 11.78 11.65 11.65 0.4M
2024-10-11 11.66 11.75 11.66 11.70 0.3M
2024-10-10 11.63 11.70 11.63 11.69 0.4M
2024-10-09 11.70 11.73 11.65 11.65 0.6M
2024-10-08 11.75 11.79 11.70 11.72 0.3M
2024-10-07 11.82 11.85 11.75 11.76 0.4M
2024-10-04 11.85 11.90 11.80 11.85 0.3M
2024-10-03 11.80 11.83 11.80 11.82 0.4M
2024-10-02 11.83 11.91 11.80 11.82 0.3M
2024-10-01 12.02 12.02 11.82 11.82 0.6M
2024-09-30 12.06 12.09 11.95 11.98 0.6M
2024-09-27 11.90 12.03 11.87 12.02 0.5M
2024-09-26 11.87 11.90 11.83 11.84 0.4M
2024-09-25 11.95 11.97 11.78 11.86 0.5M
2024-09-24 11.99 12.04 11.91 11.91 0.5M
2024-09-23 11.97 12.00 11.92 11.98 0.3M
2024-09-20 12.01 12.04 11.94 11.95 0.5M
2024-09-19 12.14 12.15 12.02 12.05 0.4M
2024-09-18 12.00 12.11 11.99 12.04 0.4M
2024-09-17 12.01 12.08 11.98 12.03 0.5M
2024-09-16 12.09 12.09 11.93 12.02 0.5M
2024-09-13 12.20 12.32 12.20 12.31 0.3M
2024-09-12 12.18 12.24 12.14 12.22 0.2M
2024-09-11 12.12 12.17 12.02 12.16 0.5M
2024-09-10 12.15 12.17 12.05 12.10 0.3M
2024-09-09 12.22 12.26 12.10 12.11 0.3M
2024-09-06 12.24 12.29 12.13 12.21 0.5M
2024-09-05 12.31 12.36 12.24 12.26 0.2M
2024-09-04 12.32 12.45 12.24 12.26 0.3M
2024-09-03 12.26 12.37 12.25 12.31 0.3M
2024-08-30 12.24 12.34 12.24 12.31 0.2M
2024-08-29 12.24 12.26 12.18 12.24 0.3M
2024-08-28 12.33 12.37 12.22 12.23 0.3M
2024-08-27 12.34 12.42 12.32 12.35 0.5M
2024-08-26 12.36 12.43 12.32 12.32 0.3M
2024-08-23 12.25 12.38 12.24 12.36 0.3M
2024-08-22 12.25 12.34 12.22 12.24 0.2M
2024-08-21 12.25 12.29 12.22 12.26 0.2M
2024-08-20 12.29 12.31 12.24 12.25 0.2M
2024-08-19 12.25 12.33 12.24 12.30 0.3M
2024-08-16 12.19 12.25 12.18 12.25 0.2M
2024-08-15 12.14 12.21 12.10 12.19 0.2M
2024-08-14 12.07 12.11 12.02 12.05 0.2M
2024-08-13 12.01 12.10 12.01 12.04 0.3M
2024-08-12 12.07 12.10 11.99 12.00 0.2M
2024-08-09 12.01 12.08 11.98 12.07 0.2M
2024-08-08 11.98 12.03 11.92 12.03 0.3M
2024-08-07 12.01 12.08 11.84 11.88 0.3M
2024-08-06 12.02 12.08 11.92 11.96 0.5M
2024-08-05 12.00 12.00 11.60 11.94 0.8M
2024-08-02 12.30 12.33 12.20 12.20 0.5M
2024-08-01 12.50 12.55 12.32 12.37 0.3M
2024-07-31 12.49 12.49 12.36 12.40 0.3M
2024-07-30 12.48 12.50 12.40 12.50 0.2M
2024-07-29 12.45 12.47 12.36 12.42 0.2M
2024-07-26 12.42 12.45 12.38 12.45 0.3M
2024-07-25 12.31 12.43 12.31 12.40 0.2M
2024-07-24 12.39 12.40 12.29 12.29 0.2M
2024-07-23 12.41 12.43 12.35 12.39 0.3M
2024-07-22 12.22 12.43 12.22 12.41 0.3M
2024-07-19 12.27 12.28 12.23 12.24 0.3M
2024-07-18 12.44 12.46 12.26 12.34 0.4M
2024-07-17 12.36 12.44 12.35 12.43 0.3M
2024-07-16 12.38 12.40 12.35 12.36 0.3M
2024-07-15 12.38 12.38 12.32 12.35 0.3M
2024-07-12 12.38 12.43 12.35 12.40 0.3M
2024-07-11 12.35 12.36 12.32 12.35 0.3M
2024-07-10 12.25 12.32 12.25 12.32 0.2M
2024-07-09 12.32 12.32 12.22 12.25 0.4M
2024-07-08 12.30 12.38 12.27 12.30 0.4M
2024-07-05 12.36 12.38 12.26 12.32 0.4M
2024-07-03 12.33 12.44 12.33 12.39 0.2M
2024-07-02 12.29 12.36 12.24 12.34 0.7M
2024-07-01 12.24 12.29 12.17 12.26 0.5M
2024-06-28 12.34 12.40 12.19 12.24 0.8M
2024-06-27 12.17 12.23 12.15 12.21 0.7M
2024-06-26 12.20 12.23 12.12 12.14 0.3M
2024-06-25 12.25 12.30 12.20 12.21 0.4M
2024-06-24 12.26 12.33 12.20 12.23 0.5M
2024-06-21 12.24 12.28 12.21 12.23 0.5M
2024-06-20 12.25 12.32 12.23 12.24 0.3M
2024-06-18 12.30 12.35 12.21 12.24 0.3M
2024-06-17 12.22 12.32 12.16 12.31 0.6M
2024-06-14 12.33 12.33 12.14 12.21 0.5M
2024-06-13 12.55 12.58 12.48 12.58 0.8M
2024-06-12 12.58 12.65 12.53 12.54 0.4M
2024-06-11 12.55 12.59 12.44 12.51 0.5M
2024-06-10 12.61 12.61 12.55 12.58 0.7M
2024-06-07 12.58 12.62 12.57 12.60 0.8M
2024-06-06 12.60 12.61 12.56 12.59 0.3M
2024-06-05 12.60 12.61 12.42 12.59 0.4M
2024-06-04 12.58 12.62 12.55 12.57 0.2M
2024-06-03 12.65 12.65 12.54 12.59 0.4M
2024-05-31 12.58 12.64 12.56 12.60 0.8M
2024-05-30 12.56 12.58 12.56 12.58 0.2M
2024-05-29 12.57 12.57 12.52 12.54 0.2M
2024-05-28 12.63 12.64 12.57 12.61 0.3M
2024-05-24 12.51 12.60 12.51 12.59 0.3M
2024-05-23 12.51 12.54 12.49 12.52 0.3M
2024-05-22 12.58 12.61 12.50 12.51 0.3M
2024-05-21 12.56 12.61 12.55 12.57 0.4M
2024-05-20 12.63 12.63 12.58 12.59 0.3M
2024-05-17 12.60 12.61 12.57 12.59 0.3M
2024-05-16 12.60 12.62 12.57 12.58 0.3M
2024-05-15 12.60 12.62 12.55 12.58 0.4M
2024-05-14 12.60 12.64 12.58 12.58 1.0M
2024-05-13 12.62 12.65 12.55 12.57 0.3M
2024-05-10 12.64 12.67 12.59 12.62 0.5M
2024-05-09 12.62 12.70 12.58 12.64 0.3M
2024-05-08 12.67 12.68 12.61 12.63 0.1M
2024-05-07 12.69 12.70 12.60 12.63 0.3M
2024-05-06 12.74 12.78 12.66 12.69 0.4M
2024-05-03 12.66 12.77 12.66 12.70 0.4M
2024-05-02 12.76 12.76 12.40 12.63 0.5M
2024-05-01 12.60 12.68 12.57 12.68 0.3M
2024-04-30 12.71 12.73 12.57 12.57 0.4M
2024-04-29 12.77 12.81 12.68 12.72 0.3M
2024-04-26 12.60 12.73 12.59 12.72 0.2M
2024-04-25 12.67 12.68 12.55 12.58 0.3M
2024-04-24 12.71 12.73 12.61 12.72 0.2M
2024-04-23 12.67 12.74 12.66 12.70 0.2M
2024-04-22 12.57 12.73 12.53 12.71 0.3M
2024-04-19 12.48 12.56 12.48 12.55 0.2M
2024-04-18 12.47 12.50 12.41 12.46 0.3M
2024-04-17 12.43 12.51 12.39 12.42 0.2M
2024-04-16 12.42 12.43 12.33 12.39 0.3M
2024-04-15 12.48 12.57 12.33 12.39 0.2M
2024-04-12 12.55 12.65 12.40 12.43 0.3M
2024-04-11 12.58 12.64 12.53 12.59 0.3M
2024-04-10 12.57 12.65 12.53 12.60 0.4M
2024-04-09 12.65 12.70 12.52 12.59 0.3M
2024-04-08 12.66 12.70 12.63 12.65 0.3M
2024-04-05 12.52 12.65 12.46 12.62 0.3M
2024-04-04 12.73 12.73 12.54 12.54 0.3M
2024-04-03 12.64 12.69 12.58 12.69 0.3M
2024-04-02 12.57 12.71 12.57 12.61 0.3M
2024-04-01 12.70 12.70 12.50 12.58 0.7M
2024-03-28 12.79 12.79 12.59 12.67 0.7M
2024-03-27 12.42 12.64 12.42 12.59 0.5M
2024-03-26 12.35 12.37 12.29 12.37 0.5M
2024-03-25 12.29 12.40 12.29 12.35 0.3M
2024-03-22 12.37 12.41 12.23 12.29 0.4M
2024-03-21 12.32 12.44 12.30 12.36 0.4M
2024-03-20 12.25 12.30 12.22 12.29 0.3M
2024-03-19 12.26 12.36 12.23 12.25 0.3M
2024-03-18 12.32 12.38 12.28 12.30 0.4M
2024-03-15 12.30 12.43 12.28 12.34 0.9M
2024-03-14 12.56 12.59 12.26 12.29 0.9M
2024-03-13 12.98 12.99 12.83 12.84 0.6M
2024-03-12 12.87 13.01 12.79 12.93 1.0M
2024-03-11 12.76 12.84 12.71 12.81 4.5M
2024-03-08 12.80 12.89 12.74 12.75 0.5M
2024-03-07 12.78 12.79 12.72 12.76 0.4M
2024-03-06 12.79 12.84 12.74 12.77 0.4M
2024-03-05 12.76 12.82 12.73 12.73 0.3M
2024-03-04 12.81 12.85 12.75 12.77 0.4M
2024-03-01 12.91 12.91 12.76 12.80 0.4M
2024-02-29 12.87 12.89 12.77 12.89 0.5M
2024-02-28 12.97 12.97 12.68 12.79 0.4M
2024-02-27 12.95 12.97 12.68 12.94 0.8M
2024-02-26 12.68 12.72 12.60 12.69 0.4M
2024-02-23 12.70 12.79 12.66 12.71 0.3M
2024-02-22 12.62 12.76 12.57 12.69 0.4M
2024-02-21 12.62 12.63 12.54 12.62 0.3M
2024-02-20 12.58 12.71 12.53 12.60 0.4M
2024-02-16 12.68 12.79 12.63 12.64 0.5M
2024-02-15 12.71 12.82 12.71 12.77 0.2M
2024-02-14 12.67 12.77 12.57 12.67 0.4M
2024-02-13 12.76 12.76 12.62 12.68 0.3M
2024-02-12 12.73 12.90 12.69 12.84 0.3M
2024-02-09 12.60 12.71 12.59 12.70 0.2M
2024-02-08 12.65 12.71 12.60 12.63 0.2M
2024-02-07 12.75 12.75 12.56 12.64 0.4M
2024-02-06 12.66 12.74 12.60 12.71 0.4M
2024-02-05 12.75 12.75 12.60 12.69 0.3M
2024-02-02 12.77 12.87 12.73 12.75 0.4M
2024-02-01 12.87 12.87 12.66 12.78 0.5M
2024-01-31 13.03 13.04 12.88 12.88 0.5M
2024-01-30 12.95 13.03 12.95 13.00 0.3M
2024-01-29 13.05 13.09 12.94 12.97 0.3M
2024-01-26 13.03 13.09 13.02 13.05 0.3M
2024-01-25 12.94 13.04 12.89 13.00 0.2M
2024-01-24 13.04 13.10 12.91 12.93 0.4M
2024-01-23 12.99 13.03 12.95 12.98 0.2M
2024-01-22 12.86 13.01 12.85 12.99 0.3M
2024-01-19 12.87 12.89 12.76 12.85 0.2M
2024-01-18 12.80 12.84 12.73 12.83 0.4M
2024-01-17 12.78 12.89 12.76 12.88 0.4M
2024-01-16 12.90 12.93 12.81 12.86 0.2M
2024-01-12 12.98 12.98 12.89 12.89 0.3M
2024-01-11 12.86 12.92 12.75 12.92 0.3M
2024-01-10 12.89 12.96 12.88 12.91 0.3M
2024-01-09 12.90 12.93 12.85 12.88 0.3M
2024-01-08 12.90 12.97 12.85 12.89 0.4M
2024-01-05 12.90 12.90 12.78 12.88 0.3M
2024-01-04 12.79 12.95 12.79 12.88 0.3M
2024-01-03 12.83 12.87 12.73 12.74 0.4M
2024-01-02 12.72 12.92 12.67 12.84 0.6M