Main Street Capital Corporation (MAIN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 49.65 | 50.42 | 49.65 | 50.15 | 50.15 | 385,542 |
| Apr 30, 2024 | 49.63 | 49.78 | 49.57 | 49.60 | 49.60 | 244,200 |
| Apr 29, 2024 | 49.35 | 49.79 | 49.34 | 49.71 | 49.71 | 426,300 |
| Apr 26, 2024 | 48.78 | 49.28 | 48.74 | 49.13 | 49.13 | 268,100 |
| Apr 25, 2024 | 48.74 | 48.80 | 48.39 | 48.68 | 48.68 | 249,000 |
| Apr 24, 2024 | 48.69 | 48.86 | 48.61 | 48.80 | 48.80 | 203,300 |
| Apr 23, 2024 | 48.13 | 48.75 | 48.13 | 48.69 | 48.69 | 313,100 |
| Apr 22, 2024 | 47.70 | 48.22 | 47.59 | 48.16 | 48.16 | 304,700 |
| Apr 19, 2024 | 47.25 | 47.81 | 47.22 | 47.62 | 47.62 | 317,800 |
| Apr 18, 2024 | 47.12 | 47.25 | 46.91 | 47.22 | 47.22 | 220,300 |
| Apr 17, 2024 | 46.91 | 47.25 | 46.72 | 46.96 | 46.96 | 252,800 |
| Apr 16, 2024 | 46.72 | 46.86 | 46.10 | 46.77 | 46.77 | 297,000 |
| Apr 15, 2024 | 47.29 | 47.67 | 46.51 | 46.68 | 46.68 | 409,600 |
| Apr 12, 2024 | 47.55 | 47.81 | 46.83 | 46.94 | 46.94 | 319,200 |
| Apr 11, 2024 | 47.68 | 47.80 | 47.51 | 47.79 | 47.79 | 311,500 |
| Apr 10, 2024 | 47.32 | 47.82 | 47.26 | 47.58 | 47.58 | 367,000 |
| Apr 09, 2024 | 47.55 | 47.71 | 47.42 | 47.67 | 47.67 | 252,500 |
| Apr 08, 2024 | 47.31 | 47.60 | 47.17 | 47.60 | 47.60 | 252,900 |
| Apr 05, 2024 | 46.70 | 47.34 | 46.70 | 47.32 | 47.32 | 241,400 |
| Apr 05, 2024 | 0.24 Dividend | |||||
| Apr 04, 2024 | 47.40 | 47.51 | 46.94 | 47.01 | 46.77 | 402,000 |
| Apr 03, 2024 | 47.16 | 47.35 | 47.01 | 47.12 | 46.88 | 312,900 |
| Apr 02, 2024 | 46.83 | 47.16 | 46.71 | 47.01 | 46.77 | 383,800 |
| Apr 01, 2024 | 47.51 | 47.63 | 46.92 | 46.92 | 46.68 | 553,300 |
| Mar 28, 2024 | 46.85 | 47.38 | 46.85 | 47.31 | 47.07 | 393,300 |
| Mar 27, 2024 | 46.50 | 46.84 | 46.48 | 46.78 | 46.54 | 302,200 |
| Mar 26, 2024 | 46.28 | 46.45 | 46.11 | 46.40 | 46.16 | 343,300 |
| Mar 25, 2024 | 45.99 | 46.46 | 45.99 | 46.13 | 45.89 | 352,600 |
| Mar 22, 2024 | 46.22 | 46.31 | 45.85 | 46.00 | 45.77 | 253,000 |
| Mar 21, 2024 | 46.06 | 46.63 | 46.04 | 46.12 | 45.88 | 359,400 |
| Mar 20, 2024 | 45.83 | 46.09 | 45.67 | 46.04 | 45.80 | 408,000 |
| Mar 19, 2024 | 45.89 | 46.00 | 45.61 | 45.90 | 45.67 | 400,600 |
| Mar 19, 2024 | 0.3 Dividend | |||||
| Mar 18, 2024 | 46.34 | 46.44 | 46.00 | 46.03 | 45.50 | 386,200 |
| Mar 15, 2024 | 45.93 | 46.36 | 45.80 | 46.20 | 45.66 | 514,900 |
| Mar 14, 2024 | 46.26 | 46.26 | 45.66 | 45.82 | 45.29 | 264,500 |
| Mar 13, 2024 | 46.35 | 46.38 | 46.01 | 46.18 | 45.64 | 286,100 |
| Mar 12, 2024 | 46.02 | 46.22 | 45.70 | 46.15 | 45.62 | 249,200 |
| Mar 11, 2024 | 45.86 | 46.30 | 45.86 | 46.02 | 45.49 | 421,100 |
| Mar 08, 2024 | 46.00 | 46.35 | 45.83 | 45.85 | 45.32 | 223,900 |
| Mar 07, 2024 | 46.12 | 46.14 | 45.85 | 46.00 | 45.47 | 313,000 |
| Mar 07, 2024 | 0.24 Dividend | |||||
| Mar 06, 2024 | 45.75 | 46.42 | 45.74 | 46.25 | 45.48 | 409,500 |
| Mar 05, 2024 | 45.75 | 45.96 | 45.43 | 45.46 | 44.70 | 304,300 |
| Mar 04, 2024 | 45.56 | 45.90 | 45.44 | 45.75 | 44.99 | 393,600 |
| Mar 01, 2024 | 45.64 | 45.77 | 45.15 | 45.44 | 44.68 | 451,900 |
| Feb 29, 2024 | 45.52 | 45.74 | 45.41 | 45.71 | 44.95 | 289,800 |
| Feb 28, 2024 | 46.08 | 46.20 | 45.29 | 45.43 | 44.67 | 309,700 |
| Feb 27, 2024 | 46.05 | 46.10 | 45.68 | 46.07 | 45.30 | 311,600 |
| Feb 26, 2024 | 45.50 | 46.40 | 45.30 | 45.93 | 45.16 | 425,200 |
| Feb 23, 2024 | 45.30 | 45.68 | 44.92 | 45.35 | 44.59 | 500,500 |
| Feb 22, 2024 | 44.97 | 45.74 | 44.88 | 45.74 | 44.98 | 736,600 |
| Feb 21, 2024 | 44.88 | 45.03 | 44.67 | 44.88 | 44.13 | 277,400 |
| Feb 20, 2024 | 44.88 | 45.20 | 44.72 | 44.88 | 44.13 | 409,900 |
| Feb 16, 2024 | 44.78 | 45.06 | 44.61 | 44.88 | 44.13 | 357,200 |
| Feb 15, 2024 | 44.70 | 44.87 | 44.57 | 44.83 | 44.08 | 471,800 |
| Feb 14, 2024 | 44.46 | 44.83 | 44.34 | 44.40 | 43.66 | 339,800 |
| Feb 13, 2024 | 44.29 | 44.48 | 43.90 | 44.33 | 43.59 | 305,100 |
| Feb 12, 2024 | 44.55 | 44.90 | 44.44 | 44.69 | 43.94 | 253,600 |
| Feb 09, 2024 | 44.51 | 44.57 | 44.17 | 44.52 | 43.78 | 411,000 |
| Feb 08, 2024 | 44.85 | 44.97 | 44.33 | 44.57 | 43.82 | 307,700 |
| Feb 07, 2024 | 45.00 | 45.23 | 44.75 | 45.02 | 44.27 | 368,200 |
| Feb 07, 2024 | 0.24 Dividend | |||||
| Feb 06, 2024 | 45.16 | 45.35 | 44.95 | 45.19 | 44.20 | 361,700 |
| Feb 05, 2024 | 45.30 | 45.32 | 44.65 | 45.02 | 44.03 | 443,500 |
| Feb 02, 2024 | 44.71 | 45.50 | 44.71 | 45.34 | 44.35 | 286,300 |
| Feb 01, 2024 | 45.42 | 45.55 | 44.40 | 44.96 | 43.97 | 433,600 |
| Jan 31, 2024 | 45.97 | 46.04 | 45.28 | 45.28 | 44.29 | 335,700 |
| Jan 30, 2024 | 45.63 | 45.98 | 45.56 | 45.98 | 44.97 | 279,600 |
| Jan 29, 2024 | 45.84 | 45.87 | 45.27 | 45.54 | 44.54 | 326,100 |
| Jan 26, 2024 | 45.54 | 45.91 | 45.50 | 45.82 | 44.81 | 246,500 |
| Jan 25, 2024 | 45.60 | 45.74 | 45.37 | 45.58 | 44.58 | 302,700 |
| Jan 24, 2024 | 45.50 | 45.81 | 45.38 | 45.40 | 44.40 | 390,500 |
| Jan 23, 2024 | 45.14 | 45.42 | 44.77 | 45.35 | 44.35 | 346,700 |
| Jan 22, 2024 | 44.42 | 45.18 | 44.37 | 45.16 | 44.17 | 441,200 |
| Jan 19, 2024 | 44.00 | 44.17 | 43.78 | 44.15 | 43.18 | 310,100 |
| Jan 18, 2024 | 43.84 | 43.94 | 43.52 | 43.85 | 42.89 | 253,800 |
| Jan 17, 2024 | 43.50 | 43.84 | 43.48 | 43.67 | 42.71 | 360,900 |
| Jan 16, 2024 | 43.50 | 43.75 | 43.26 | 43.70 | 42.74 | 340,900 |
| Jan 12, 2024 | 43.93 | 44.04 | 43.60 | 43.77 | 42.81 | 272,400 |
| Jan 11, 2024 | 43.73 | 43.77 | 42.68 | 43.69 | 42.73 | 421,600 |
| Jan 10, 2024 | 43.80 | 44.07 | 43.75 | 43.78 | 42.82 | 351,400 |
| Jan 09, 2024 | 43.92 | 44.17 | 43.76 | 43.78 | 42.82 | 379,300 |
| Jan 08, 2024 | 43.50 | 44.00 | 43.49 | 43.99 | 43.02 | 489,500 |
| Jan 05, 2024 | 43.65 | 43.79 | 43.49 | 43.73 | 42.77 | 360,600 |
| Jan 04, 2024 | 43.26 | 43.98 | 43.25 | 43.76 | 42.80 | 454,400 |
| Jan 04, 2024 | 0.24 Dividend | |||||
| Jan 03, 2024 | 43.45 | 43.63 | 43.06 | 43.49 | 42.30 | 448,100 |
| Jan 02, 2024 | 43.28 | 43.64 | 43.23 | 43.45 | 42.26 | 461,600 |
| Dec 29, 2023 | 44.02 | 44.19 | 43.21 | 43.23 | 42.05 | 474,000 |
| Dec 28, 2023 | 43.50 | 43.93 | 43.46 | 43.80 | 42.60 | 472,900 |
| Dec 27, 2023 | 43.20 | 43.49 | 43.01 | 43.42 | 42.23 | 336,000 |
| Dec 26, 2023 | 42.93 | 43.39 | 42.85 | 43.12 | 41.94 | 326,000 |
| Dec 22, 2023 | 43.00 | 43.11 | 42.82 | 42.93 | 41.76 | 255,900 |
| Dec 21, 2023 | 42.80 | 42.90 | 42.53 | 42.90 | 41.73 | 371,900 |
| Dec 20, 2023 | 42.92 | 43.10 | 42.59 | 42.59 | 41.43 | 304,500 |
| Dec 19, 2023 | 43.01 | 43.16 | 42.82 | 42.92 | 41.75 | 397,800 |
| Dec 19, 2023 | 0.275 Dividend | |||||
| Dec 18, 2023 | 42.90 | 43.39 | 42.88 | 43.25 | 41.80 | 498,000 |
| Dec 15, 2023 | 43.19 | 43.19 | 42.65 | 42.80 | 41.37 | 333,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.