U.S. Markets closed

Main Street Capital Corporation (MAIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.27-0.68 (-2.27%)
At close: 4:00PM EDT

29.50 +0.23 (0.79%)
After hours: 7:46PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202030.0930.2029.0729.2729.27311,728
Sep 22, 202029.9330.2229.7329.9529.95176,000
Sep 21, 202030.1730.2129.6529.7029.70475,700
Sep 18, 202030.4130.6530.1630.4830.48338,700
Sep 17, 202030.1230.6230.0830.4530.45180,200
Sep 16, 202030.8731.4630.3630.4630.46476,900
Sep 15, 202030.7930.9930.6030.6830.68223,900
Sep 14, 202030.4630.7530.2430.6230.62219,300
Sep 11, 202029.9030.3429.9030.3130.31196,200
Sep 10, 202030.4130.6829.8329.8529.85241,200
Sep 09, 202030.0130.5229.9330.4130.41296,600
Sep 08, 202029.7030.2529.4829.8629.86424,400
Sep 04, 202029.9930.2229.0329.8029.80417,200
Sep 03, 202030.7030.7829.7929.9929.99409,700
Sep 02, 202030.2430.7329.6530.5830.58405,400
Sep 01, 202030.1530.3930.0330.3530.35365,600
Aug 31, 202030.6130.6730.0030.2730.27363,000
Aug 28, 202030.5430.7830.4730.6130.61224,600
Aug 27, 202030.0130.6530.0130.4730.47285,000
Aug 26, 202030.9030.9230.1130.1330.13297,800
Aug 25, 202031.2731.4430.6030.9130.91228,700
Aug 24, 202030.5531.2230.3831.0931.09304,800
Aug 21, 202030.7030.9030.3330.5530.55328,200
Aug 20, 202030.9431.3230.6630.8430.84381,400
Aug 19, 202031.5531.9131.3131.3431.34311,800
Aug 18, 202032.6532.6531.7431.8131.81401,700
Aug 17, 202032.9433.2832.4732.9232.92464,000
Aug 14, 202033.0333.0332.4832.8032.80311,400
Aug 13, 202032.5533.2132.4532.8232.82271,600
Aug 12, 202033.0633.1832.4632.6932.69235,000
Aug 11, 202033.5033.5032.3732.5432.54349,800
Aug 10, 202032.0533.3532.0533.0133.01462,600
Aug 07, 202030.7632.0730.7232.0432.04487,300
Aug 06, 202031.1931.4030.9430.9730.97236,900
Aug 05, 202030.8631.6030.7431.0531.05362,600
Aug 04, 202029.9030.6529.8030.6130.61336,000
Aug 03, 202030.1730.3029.8529.9929.99398,300
Jul 31, 202030.0030.4129.4930.3130.31343,600
Jul 30, 202029.8130.4229.8130.2330.23182,500
Jul 29, 202029.8930.4929.8930.3030.30217,900
Jul 28, 202029.6330.1129.4029.8929.89301,500
Jul 27, 202030.0030.2529.6629.8029.80322,400
Jul 24, 202030.5030.7529.8830.0730.07426,800
Jul 23, 202030.8531.3930.6130.9430.94281,900
Jul 22, 202030.7031.2430.6931.1831.18184,400
Jul 21, 202031.0831.2930.7130.9930.99318,200
Jul 20, 202031.2231.7530.5930.8830.88438,300
Jul 17, 202031.6732.0831.6331.7731.77303,500
Jul 16, 202030.8731.7030.8631.6431.64310,000
Jul 15, 202031.1831.3030.7231.2731.27342,500
Jul 14, 202029.6230.5429.5530.1830.18271,400
Jul 13, 202029.2630.5629.1429.6229.62466,700
Jul 10, 202028.4429.4828.2629.2629.26339,800
Jul 09, 202029.8129.9228.1328.6628.66721,200
Jul 08, 202030.1530.4829.8030.0030.00353,300
Jul 07, 202030.7130.8430.1530.2530.25346,100
Jul 06, 202031.2631.4330.9631.0931.09380,800
Jul 02, 202031.5031.9430.7030.7030.70307,600
Jul 01, 202031.0831.7730.9931.0031.00275,100
Jun 30, 202030.9031.6030.9031.1331.13338,100
Jun 29, 202030.6530.9430.0530.9230.92401,000
Jun 26, 202031.1531.4030.2930.7930.79401,300
Jun 25, 202030.8131.4730.3031.3631.36405,500
Jun 24, 202031.4231.5330.2631.1531.15472,600
Jun 23, 202032.3632.4631.6831.7631.76295,400
Jun 22, 202032.1132.4731.8032.1232.12336,600
Jun 19, 202032.9833.3832.3032.4732.47335,800
Jun 18, 202033.0833.5432.5132.6632.66237,500
Jun 17, 202033.7633.7633.0133.2333.23282,700
Jun 16, 202034.4134.4733.3033.8933.89442,100
Jun 15, 202031.4833.4431.2533.0733.07448,100
Jun 12, 202033.5133.7131.6233.1333.13473,100
Jun 11, 202031.1632.2730.2031.3631.36905,800
Jun 10, 202035.1735.2333.0933.7633.76627,300
Jun 09, 202034.9035.4934.3835.0835.08481,400
Jun 08, 202035.5736.0735.2835.8235.82513,500
Jun 05, 202034.6336.1233.9334.2834.28806,900
Jun 04, 202033.0733.6032.8333.2833.28540,600
Jun 03, 202032.2833.3332.0533.0133.01618,700
Jun 02, 202032.1632.2931.3232.0232.02720,000
Jun 01, 202031.4732.2531.2531.8631.86455,900
May 29, 202031.8132.0730.7531.2031.20476,100
May 28, 202032.6532.9031.6031.8231.82546,500
May 27, 202033.3333.3331.8032.3632.36381,800
May 26, 202031.5032.5831.2132.1432.14501,300
May 22, 202030.8531.0030.0330.3530.35305,300
May 21, 202030.0031.2529.8330.8930.89392,000
May 20, 202031.6532.4429.9530.0930.09904,600
May 19, 202030.5031.7530.0031.6531.65612,300
May 18, 202029.8931.0329.7530.7730.77697,200
May 15, 202027.5928.8027.2728.7128.71454,900
May 14, 202026.7527.4525.4127.2527.25507,800
May 13, 202027.8628.1226.3627.6527.65557,200
May 12, 202027.0528.4926.9927.5627.56601,300
May 11, 202026.8927.2826.4126.9226.92507,900
May 08, 202026.8727.4026.3326.9126.91588,000
May 07, 202026.5127.0025.9726.3326.33464,800
May 06, 202025.4026.1725.1325.8725.87551,100
May 05, 202025.0425.7724.8525.1725.17695,100
May 04, 202024.0824.4923.2524.0324.03634,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...