MAIN

Main Street Capital Historical Data

MAIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 40.11 0.15 0.38% 39.91 40.50 39.81 351,748
Feb 02 2023 39.96 0.25 0.63% 39.73 40.105 39.71 360,725
Feb 01 2023 39.71 0.18 0.46% 39.37 39.99 39.35 261,126
Jan 31 2023 39.53 0.61 1.57% 39.13 39.53 39.08 210,070
Jan 30 2023 38.92 -0.66 -1.67% 39.37 39.67 38.90 350,934
Jan 27 2023 39.58 0.28 0.71% 39.31 39.80 39.2484 242,223
Jan 26 2023 39.30 0.10 0.26% 39.20 39.50 39.16 201,515
Jan 25 2023 39.20 -0.30 -0.76% 39.06 39.35 39.00 211,310
Jan 24 2023 39.50 -0.08 -0.2% 45.42 40.88 39.00 557,335
Jan 23 2023 39.58 0.43 1.1% 39.25 39.65 39.07 319,024
Jan 20 2023 39.15 0.57 1.48% 38.69 39.15 38.55 233,760
Jan 19 2023 38.58 -0.39 -1.0% 38.71 38.9292 38.35 249,098
Jan 18 2023 38.97 -0.22 -0.56% 39.22 39.54 38.71 360,475
Jan 17 2023 39.19 0.68 1.77% 38.59 39.67 38.59 412,088
Jan 16 2023 38.51 0.00 +0.00% 38.52 38.71 38.165 0
Jan 13 2023 38.51 -0.30 -0.77% 38.52 38.71 38.165 280,739
Jan 12 2023 38.81 0.59 1.54% 38.48 38.82 38.20 341,282
Jan 11 2023 38.22 0.72 1.92% 37.60 38.27 37.60 342,598
Jan 10 2023 37.50 0.35 0.94% 37.25 37.745 37.19 257,693
Jan 09 2023 37.15 0.28 0.76% 36.93 37.32 36.93 259,013
Jan 06 2023 36.87 -0.06 -0.16% 37.06 37.23 36.86 242,205
Jan 05 2023 36.93 -0.55 -1.47% 37.25 37.36 36.74 294,088
Jan 04 2023 37.48 0.57 1.54% 37.10 37.698 37.05 444,111
Jan 03 2023 36.91 -0.04 -0.11% 37.30 37.55 36.8164 369,706
Jan 02 2023 36.95 0.00 +0.00% 37.00 37.30 36.70 0
Dec 30 2022 36.95 -0.14 -0.38% 37.00 37.30 36.70 321,555
Dec 29 2022 37.09 0.58 1.59% 36.63 37.10 36.63 307,539
Dec 28 2022 36.51 -0.20 -0.54% 36.73 36.90 36.47 254,838
Dec 27 2022 36.71 -0.08 -0.22% 36.50 36.93 36.33 275,471
Dec 26 2022 36.79 0.00 +0.00% 36.13 36.84 36.08 0
Dec 23 2022 36.79 0.71 1.97% 36.13 36.84 36.08 170,736
Dec 22 2022 36.08 -0.16 -0.44% 36.09 36.17 35.4054 264,695
Dec 21 2022 36.24 0.26 0.72% 36.43 36.74 36.18 221,112
Dec 20 2022 35.98 0.08 0.22% 35.86 36.165 35.60 218,321
Dec 19 2022 35.90 -1.10 -2.97% 36.90 36.93 35.82 318,595
Dec 16 2022 37.00 -0.19 -0.51% 37.06 37.22 36.585 391,795
Dec 15 2022 37.19 -0.14 -0.38% 36.99 37.33 36.8646 333,295
Dec 14 2022 37.33 -0.07 -0.19% 37.25 37.6341 37.03 295,011
Dec 13 2022 37.40 0.00 0.0% 38.14 38.31 37.35 393,466
Dec 12 2022 37.40 0.68 1.85% 36.72 37.41 36.71 319,010
Dec 09 2022 36.72 0.01 0.03% 36.60 36.95 36.60 216,139
Dec 08 2022 36.71 0.07 0.19% 36.64 36.97 36.46 261,013
Dec 07 2022 36.64 -0.22 -0.6% 36.55 36.99 36.53 269,093
Dec 06 2022 36.86 -0.63 -1.68% 37.51 37.6815 36.61 452,598
Dec 05 2022 37.49 -0.57 -1.5% 38.18 38.40 37.35 392,331
Dec 02 2022 38.06 -0.21 -0.55% 37.89 38.26 37.56 268,562
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 0.00 +0.00% 38.60 38.78 38.40 0
Nov 25 2022 38.64 0.17 0.44% 38.60 38.78 38.40 150,406
Nov 24 2022 38.47 0.00 +0.00% 38.27 38.50 38.115 0
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
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:20230205 08:54:37