Stockscreener 앱 받기
9.30
3.33%
0.30
시간 외 거래:
9.37
0.07
+0.75%
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.32 | $9.00 | $0.32 | 659,007.0 | +3.33% |
| 2025-11-20 | $9.17 | $8.98 | $0.19 | 446,540.0 | -0.77% |
| 2025-11-19 | $9.24 | $9.01 | $0.2301 | 775,149.0 | -0.33% |
| 2025-11-18 | $9.20 | $9.07 | $0.123 | 509,275.0 | -0.98% |
| 2025-11-17 | $9.45 | $9.17 | $0.275 | 596,018.0 | -2.55% |
| 2025-11-14 | $9.46 | $9.36 | $0.105 | 396,660.0 | -0.42% |
| 2025-11-13 | $9.63 | $9.38 | $0.245 | 678,680.0 | -1.35% |
| 2025-11-12 | $9.71 | $9.59 | $0.1199 | 712,878.0 | -0.21% |
| 2025-11-11 | $9.66 | $9.52 | $0.145 | 576,369.0 | +0.52% |
| 2025-11-10 | $9.70 | $9.50 | $0.20 | 660,587.0 | -0.52% |
| 2025-11-07 | $9.62 | $9.52 | $0.10 | 429,678.0 | +0.52% |
| 2025-11-06 | $9.80 | $9.56 | $0.235 | 517,310.0 | -1.14% |
| 2025-11-05 | $9.71 | $9.51 | $0.20 | 815,695.0 | +0.52% |
| 2025-11-04 | $9.74 | $9.50 | $0.2355 | 1,337,171.0 | -0.62% |
| 2025-11-03 | $9.76 | $9.63 | $0.1249 | 487,745.0 | +0.21% |
| 2025-10-31 | $9.76 | $9.60 | $0.1558 | 380,210.0 | +0.31% |
| 2025-10-30 | $9.69 | $9.56 | $0.1249 | 580,115.0 | -0.10% |
| 2025-10-29 | $9.82 | $9.64 | $0.18 | 693,610.0 | -0.82% |
| 2025-10-28 | $9.80 | $9.66 | $0.14 | 540,386.0 | +0.31% |
| 2025-10-27 | $9.71 | $9.57 | $0.14 | 476,301.0 | +1.36% |
| 2025-10-24 | $9.59 | $9.49 | $0.095 | 515,484.0 | +0.95% |
| 2025-10-23 | $9.56 | $9.39 | $0.17 | 694,950.0 | +0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.80 | $8.98 | $0.82 | 10,257,769.0 | -3.83% |
| 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% |
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.23 | $12.65 | $0.5799 | 11,735,228.0 | -0.78% |
| 2023-11 | $12.91 | $12.38 | $0.53 | 4,397,182.0 | +3.55% |
| 2023-10 | $13.10 | $12.19 | $0.915 | 5,822,310.0 | -4.40% |
| 2023-09 | $13.09 | $12.46 | $0.63 | 7,441,212.0 | +1.41% |
| 2023-08 | $13.20 | $12.51 | $0.688 | 7,469,117.0 | +0.16% |
| 2023-07 | $12.92 | $12.34 | $0.579 | 6,440,143.0 | +2.49% |
| 2023-06 | $12.82 | $11.90 | $0.92 | 7,341,740.0 | +3.93% |
| 2023-05 | $12.34 | $11.38 | $0.9567 | 5,193,175.0 | +0.67% |
| 2023-04 | $12.35 | $11.64 | $0.705 | 6,342,882.0 | -2.30% |
| 2023-03 | $12.90 | $11.27 | $1.63 | 11,368,674.0 | -3.87% |
| 2023-02 | $13.13 | $12.29 | $0.837 | 4,946,337.0 | -2.01% |
| 2023-01 | $13.04 | $12.35 | $0.6962 | 5,155,173.0 | +4.45% |
1.10%
자본화:
|
볼륨(24시간):