Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Main Street Capital Corp (MAIN)
Main Street Capital Corp (MAIN) Historical

MAIN Main Street Capital Corp

48.80

0.11 (0.23%)

Apr 24 2024 - Closed

Delayed by 15 minutes

MAIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	48.80	0.11	0.23%	48.69	48.8597	48.61	203,301
Apr 23 2024	48.69	0.53	1.10%	48.13	48.75	48.13	313,076
Apr 22 2024	48.16	0.54	1.13%	47.70	48.22	47.59	304,661
Apr 19 2024	47.62	0.40	0.85%	47.25	47.81	47.22	318,350
Apr 18 2024	47.22	0.26	0.55%	47.12	47.25	46.905	220,310
Apr 17 2024	46.96	0.19	0.41%	46.91	47.25	46.72	252,760
Apr 16 2024	46.77	0.09	0.19%	46.72	46.86	46.10	296,954
Apr 15 2024	46.68	-0.26	-0.55%	47.29	47.67	46.51	409,552
Apr 12 2024	46.94	-0.85	-1.78%	47.55	47.805	46.8253	319,191
Apr 11 2024	47.79	0.21	0.44%	47.68	47.80	47.51	311,524
Apr 10 2024	47.58	-0.09	-0.19%	47.32	47.82	47.26	366,593
Apr 09 2024	47.67	0.07	0.15%	47.55	47.71	47.42	252,468
Apr 08 2024	47.60	0.28	0.59%	47.31	47.60	47.17	252,945
Apr 05 2024	47.32	0.31	0.66%	46.70	47.34	46.70	241,665
Apr 04 2024	47.01	-0.11	-0.23%	47.40	47.51	46.94	402,001
Apr 03 2024	47.12	0.11	0.23%	47.16	47.35	47.01	312,923
Apr 02 2024	47.01	0.09	0.19%	46.83	47.16	46.71	383,845
Apr 01 2024	46.92	-0.39	-0.82%	47.51	47.63	46.92	553,086
Mar 28 2024	47.31	0.53	1.13%	46.85	47.38	46.85	393,007
Mar 27 2024	46.78	0.38	0.82%	46.50	46.84	46.48	302,230
Mar 26 2024	46.40	0.27	0.59%	46.28	46.445	46.11	342,029
Mar 25 2024	46.13	0.13	0.28%	45.99	46.4619	45.99	352,653
Mar 22 2024	46.00	-0.12	-0.26%	46.22	46.3099	45.85	253,049
Mar 21 2024	46.12	0.08	0.17%	46.10	46.625	46.04	359,148
Mar 20 2024	46.04	0.14	0.31%	45.90	46.09	45.6681	408,052
Mar 19 2024	45.90	-0.13	-0.28%	45.89	46.0001	45.61	400,595
Mar 18 2024	46.03	-0.17	-0.37%	46.34	46.44	46.01	385,910
Mar 15 2024	46.20	0.38	0.83%	45.93	46.36	45.80	515,068
Mar 14 2024	45.82	-0.36	-0.78%	46.26	46.29	45.66	264,468
Mar 13 2024	46.18	0.03	0.07%	46.35	46.38	46.01	286,137
Mar 12 2024	46.15	0.13	0.28%	46.09	46.22	45.70	249,016
Mar 11 2024	46.02	0.17	0.37%	45.86	46.30	45.86	421,098
Mar 08 2024	45.85	-0.15	-0.33%	46.09	46.35	45.83	223,913
Mar 07 2024	46.00	-0.25	-0.54%	46.12	46.14	45.85	313,095
Mar 06 2024	46.25	0.79	1.74%	45.75	46.42	45.74	409,652
Mar 05 2024	45.46	-0.29	-0.63%	45.75	45.9599	45.43	304,364
Mar 04 2024	45.75	0.31	0.68%	45.56	45.90	45.44	393,367
Mar 01 2024	45.44	-0.27	-0.59%	45.72	45.77	45.15	451,873
Feb 29 2024	45.71	0.28	0.62%	45.52	45.74	45.4147	289,789
Feb 28 2024	45.43	-0.64	-1.39%	46.08	46.20	45.29	309,755
Feb 27 2024	46.07	0.14	0.30%	46.05	46.10	45.675	311,629
Feb 26 2024	45.93	0.58	1.28%	45.43	46.40	45.302	425,086
Feb 23 2024	45.35	-0.39	-0.85%	45.30	45.68	44.92	500,468
Feb 22 2024	45.74	0.86	1.92%	45.03	45.74	44.88	736,378
Feb 21 2024	44.88	0.00	0.00%	44.88	45.03	44.67	277,300
Feb 20 2024	44.88	0.00	0.00%	44.88	45.20	44.72	409,991
Feb 16 2024	44.88	0.05	0.11%	44.64	45.06	44.6102	357,302
Feb 15 2024	44.83	0.43	0.97%	44.70	44.87	44.5673	471,781
Feb 14 2024	44.40	0.07	0.16%	44.46	44.83	44.34	339,860
Feb 13 2024	44.33	-0.36	-0.81%	44.29	44.48	43.90	305,143
Feb 12 2024	44.69	0.17	0.38%	44.60	44.90	44.44	253,605
Feb 09 2024	44.52	-0.05	-0.11%	44.51	44.57	44.1704	411,072
Feb 08 2024	44.57	-0.45	-1.00%	44.85	44.97	44.33	307,708
Feb 07 2024	45.02	-0.17	-0.38%	45.00	45.23	44.7508	368,237
Feb 06 2024	45.19	0.17	0.38%	45.16	45.35	44.945	361,763
Feb 05 2024	45.02	-0.32	-0.71%	45.30	45.34	44.65	443,563
Feb 02 2024	45.34	0.38	0.85%	44.76	45.50	44.71	286,342
Feb 01 2024	44.96	-0.32	-0.71%	45.52	45.55	44.395	425,981
Jan 31 2024	45.28	-0.70	-1.52%	45.97	46.038	45.28	335,860
Jan 30 2024	45.98	0.44	0.97%	45.63	45.98	45.56	279,704
Jan 29 2024	45.54	-0.28	-0.61%	45.84	45.88	45.27	326,083
Jan 26 2024	45.82	0.24	0.53%	45.54	45.9093	45.50	246,514

Main Street Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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