MAIN

Main Street Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Main Street Capital Corp MAIN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 0.68% 38.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
38.31 38.095 38.64 38.27 38.24
more quote information »

MAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.6038.7837.4538.08241,741-0.10-0.26%
1 Month36.9939.9936.7438.22294,0331.514.08%
3 Months40.1041.1031.6636.36348,099-1.60-3.99%
6 Months38.0345.6731.6638.58368,7450.471.24%
1 Year45.0445.6731.6640.10354,722-6.54-14.52%
3 Years43.1947.1314.1134.83404,347-4.69-10.86%
5 Years40.3747.1314.1136.02338,487-1.87-4.63%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 38.27 0.03 0.08% 38.31 38.64 38.095 254,908
Nov 30 2022 38.24 0.31 0.82% 38.03 38.2599 37.45 277,880
Nov 29 2022 37.93 0.16 0.42% 38.01 38.1413 37.51 219,085
Nov 28 2022 37.77 -0.87 -2.25% 38.68 38.73 37.68 319,594
Nov 25 2022 38.64 0.17 0.44% 38.60 38.78 38.40 150,406
Nov 23 2022 38.47 0.11 0.29% 38.27 38.50 38.115 195,756
Nov 22 2022 38.36 0.37 0.97% 38.04 38.4699 37.9114 210,692
Nov 21 2022 37.99 0.20 0.53% 37.88 38.04 37.6132 195,774
Nov 18 2022 37.79 -0.12 -0.32% 38.23 38.41 37.62 225,620
Nov 17 2022 37.91 0.25 0.66% 37.37 38.01 37.12 299,293
Nov 16 2022 37.66 -0.49 -1.28% 37.87 38.17 37.66 246,081
Nov 15 2022 38.15 0.42 1.11% 38.24 38.68 37.78 339,743
Nov 14 2022 37.73 -0.31 -0.81% 37.93 38.115 37.30 337,208
Nov 11 2022 38.04 -0.03 -0.08% 38.05 38.53 37.58 296,748
Nov 10 2022 38.07 0.21 0.55% 39.05 39.14 37.72 411,596
Nov 09 2022 37.86 -1.18 -3.02% 38.78 39.01 37.83 305,694
Nov 08 2022 39.04 -0.46 -1.16% 39.54 39.99 38.77 343,524
Nov 07 2022 39.50 0.50 1.28% 38.81 39.61 38.50 336,402
Nov 04 2022 39.00 1.61 4.31% 37.92 39.88 37.90 536,058
Nov 03 2022 37.39 0.09 0.24% 36.99 37.565 36.74 339,478
Nov 02 2022 37.30 0.05 0.13% 37.26 38.03 36.90 355,961
See More Historical Prices ยป
Your Recent History
NYSE
MAIN
Main Stree..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 05:13:29