XNAS
Datos históricos de New Mountain Finance Corporation
New Mountain Finance Corporation · NMFC
$6.75
▲ +0.02 (+0.30%)
Última operación · 12/10/2026, 0:33:16 UTC
- Variación en el periodo
- −27.56%
- Máximo
- US$9.84
- 11 de diciembre de 2025
- Mínimo
- US$6.69
- 7 de octubre de 2026
- Volumen medio diario
- 0.78 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.81 | 6.82 | 6.73 | 6.73 | −1.17% | 409,884.93 |
| 8 oct 2026 | 6.74 | 6.84 | 6.72 | 6.81 | +1.04% | 472,301.867 |
| 7 oct 2026 | 6.81 | 6.81 | 6.69 | 6.74 | −1.46% | 529,529.891 |
| 6 oct 2026 | 6.88 | 6.90 | 6.79 | 6.84 | −0.15% | 620,935.578 |
| 5 oct 2026 | 6.94 | 7.02 | 6.83 | 6.85 | −1.30% | 732,836.845 |
| 2 oct 2026 | 7.03 | 7.06 | 6.85 | 6.94 | −1.28% | 947,840.023 |
| 1 oct 2026 | 6.91 | 7.05 | 6.85 | 7.03 | +1.59% | 869,915.069 |
| 30 sep 2026 | 7.04 | 7.07 | 6.92 | 6.92 | −1.35% | 929,655.385 |
| 29 sep 2026 | 7.00 | 7.13 | 6.97 | 7.02 | +0.65% | 573,214.298 |
| 28 sep 2026 | 6.95 | 7.00 | 6.88 | 6.97 | −0.14% | 350,983.351 |
| 25 sep 2026 | 6.99 | 7.05 | 6.93 | 6.98 | −0.43% | 358,522.987 |
| 24 sep 2026 | 7.06 | 7.08 | 6.95 | 7.01 | −0.71% | 456,230.938 |
| 23 sep 2026 | 7.10 | 7.13 | 6.99 | 7.06 | −0.56% | 333,820.543 |
| 22 sep 2026 | 7.13 | 7.17 | 7.07 | 7.10 | −0.14% | 397,538.243 |
| 21 sep 2026 | 7.02 | 7.14 | 7.01 | 7.11 | +1.72% | 658,598.458 |
| 18 sep 2026 | 7.13 | 7.13 | 6.96 | 6.99 | −1.96% | 745,820.666 |
| 17 sep 2026 | 7.03 | 7.24 | 7.03 | 7.13 | +2.00% | 668,796.381 |
| 16 sep 2026 | 6.93 | 7.02 | 6.89 | 6.99 | −3.19% | 602,079.167 |
| 15 sep 2026 | 7.25 | 7.26 | 7.20 | 7.22 | −0.41% | 369,612.046 |
| 14 sep 2026 | 7.28 | 7.31 | 7.23 | 7.25 | +0.14% | 305,978.929 |
| 11 sep 2026 | 7.26 | 7.30 | 7.19 | 7.24 | +0.14% | 362,411.205 |
| 10 sep 2026 | 7.27 | 7.28 | 7.20 | 7.23 | −0.96% | 495,997.663 |
| 9 sep 2026 | 7.31 | 7.36 | 7.20 | 7.30 | −0.82% | 753,259.438 |
| 8 sep 2026 | 7.44 | 7.49 | 7.34 | 7.36 | −1.60% | 446,411.04 |
| 4 sep 2026 | 7.44 | 7.56 | 7.40 | 7.48 | +0.13% | 227,931.258 |
| 3 sep 2026 | 7.49 | 7.52 | 7.37 | 7.47 | +0.27% | 422,863.059 |
| 2 sep 2026 | 7.50 | 7.53 | 7.44 | 7.45 | −0.40% | 361,225.387 |
| 1 sep 2026 | 7.61 | 7.66 | 7.46 | 7.48 | −1.97% | 634,902.229 |
| 31 ago 2026 | 7.55 | 7.73 | 7.55 | 7.63 | +1.19% | 433,637.425 |
| 28 ago 2026 | 7.64 | 7.66 | 7.53 | 7.54 | −1.05% | 387,215.96 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.