Stockscreener 앱 받기
8.53
1.43%
0.12
시간 외 거래:
8.53
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $8.55 | $8.24 | $0.315 | 721,144.0 | +1.43% |
| 2026-05-05 | $8.43 | $7.99 | $0.44 | 1,145,002.0 | -1.75% |
| 2026-05-04 | $8.69 | $8.50 | $0.19 | 636,507.0 | -0.47% |
| 2026-05-01 | $8.66 | $8.46 | $0.1998 | 577,594.0 | +0.70% |
| 2026-04-30 | $8.56 | $8.32 | $0.24 | 489,097.0 | +2.03% |
| 2026-04-29 | $8.41 | $8.30 | $0.115 | 688,428.0 | +0.00% |
| 2026-04-28 | $8.38 | $8.17 | $0.21 | 363,926.0 | +2.57% |
| 2026-04-27 | $8.23 | $8.10 | $0.135 | 695,280.0 | +0.87% |
| 2026-04-24 | $8.19 | $8.05 | $0.14 | 761,885.0 | +0.37% |
| 2026-04-23 | $8.29 | $8.03 | $0.26 | 1,083,415.0 | -2.89% |
| 2026-04-22 | $8.40 | $8.28 | $0.12 | 388,641.0 | +0.73% |
| 2026-04-21 | $8.47 | $8.22 | $0.25 | 487,100.0 | -2.37% |
| 2026-04-20 | $8.52 | $8.44 | $0.08 | 444,138.0 | -0.71% |
| 2026-04-17 | $8.57 | $8.34 | $0.23 | 1,042,497.0 | +2.16% |
| 2026-04-16 | $8.41 | $8.30 | $0.11 | 506,332.0 | -1.07% |
| 2026-04-15 | $8.43 | $8.26 | $0.165 | 729,773.0 | +2.31% |
| 2026-04-14 | $8.28 | $8.12 | $0.16 | 582,578.0 | +1.11% |
| 2026-04-13 | $8.14 | $7.93 | $0.21 | 722,882.0 | +1.75% |
| 2026-04-10 | $8.03 | $7.86 | $0.17 | 1,173,527.0 | +1.14% |
| 2026-04-09 | $8.02 | $7.89 | $0.125 | 767,547.0 | -0.88% |
| 2026-04-08 | $8.20 | $7.95 | $0.25 | 752,518.0 | -0.99% |
| 2026-04-07 | $8.12 | $8.02 | $0.105 | 613,454.0 | -0.37% |
New Mountain Finance Corporatio 주식 (NMFC) 연도별 가격 이력
이 심층 분석에서는 New Mountain Finance Corporatio 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Mountain Finance Corporatio 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.69 | $7.99 | $0.70 | 3,801,391.0 | -0.12% |
| 2026-04 | $8.57 | $7.53 | $1.04 | 15,655,844.0 | +10.05% |
| 2026-03 | $8.28 | $7.47 | $0.8005 | 33,588,426.0 | +1.44% |
| 2026-02 | $8.68 | $7.53 | $1.15 | 28,650,926.0 | -11.15% |
| 2026-01 | $9.39 | $8.51 | $0.885 | 14,497,566.0 | -6.51% |
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.84 | $8.99 | $0.85 | 16,047,791.0 | -4.86% |
| 2025-11 | $9.80 | $8.98 | $0.82 | 11,338,490.0 | +0.00% |
| 2025-10 | $9.82 | $8.91 | $0.91 | 17,493,471.0 | +0.31% |
| 2025-09 | $10.70 | $9.58 | $1.12 | 15,617,600.0 | -9.57% |
| 2025-08 | $10.71 | $9.63 | $1.08 | 10,078,487.0 | +1.33% |
| 2025-07 | $10.90 | $10.44 | $0.46 | 7,598,583.0 | -0.28% |
| 2025-06 | $11.04 | $10.15 | $0.89 | 9,631,693.0 | -2.04% |
| 2025-05 | $10.89 | $9.75 | $1.14 | 8,173,983.0 | +8.35% |
| 2025-04 | $11.18 | $8.84 | $2.33 | 15,355,513.0 | -9.88% |
| 2025-03 | $11.81 | $10.80 | $1.01 | 11,901,360.0 | -5.32% |
| 2025-02 | $12.05 | $11.21 | $0.8389 | 6,926,825.0 | -0.60% |
| 2025-01 | $11.74 | $10.80 | $0.9356 | 6,855,947.0 | +4.09% |
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.96 | $11.04 | $0.92 | 12,327,617.0 | -5.03% |
| 2024-11 | $12.00 | $10.62 | $1.38 | 12,618,294.0 | +4.46% |
| 2024-10 | $12.02 | $11.13 | $0.89 | 10,303,471.0 | -4.59% |
| 2024-09 | $12.45 | $11.78 | $0.67 | 7,819,989.0 | -2.68% |
| 2024-08 | $12.55 | $11.60 | $0.9495 | 6,698,006.0 | -0.73% |
| 2024-07 | $12.50 | $12.17 | $0.33 | 6,980,448.0 | +1.31% |
| 2024-06 | $12.65 | $12.12 | $0.53 | 9,495,020.0 | -2.86% |
| 2024-05 | $12.78 | $12.40 | $0.375 | 7,893,638.0 | +0.24% |
| 2024-04 | $12.80 | $12.33 | $0.475 | 6,535,167.0 | -0.79% |
| 2024-03 | $13.01 | $12.22 | $0.79 | 14,257,666.0 | -1.71% |
| 2024-02 | $12.97 | $12.53 | $0.44 | 7,703,315.0 | +0.08% |
| 2024-01 | $13.10 | $12.67 | $0.4301 | 6,702,802.0 | +1.26% |
1.04%
0.59%
자본화:
|
볼륨(24시간):