Skip to main content

Main Street Capital Corp (NY: MAIN )

51.34 -0.23 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.53 51.65 51.07 51.34 246,072 -0.23(-0.45%)
Oct 30, 2024 51.25 51.78 51.15 51.57 219,854 +0.23(+0.45%)
Oct 29, 2024 52.00 52.00 51.34 51.34 373,020 -0.69(-1.33%)
Oct 28, 2024 51.81 52.07 51.63 52.03 297,327 +0.35(+0.68%)
Oct 25, 2024 51.74 51.86 51.50 51.68 236,550 -0.07(-0.14%)
Oct 24, 2024 51.80 51.92 51.40 51.75 341,601 +0.09(+0.17%)
Oct 23, 2024 52.09 52.17 51.20 51.66 301,084 -0.37(-0.71%)
Oct 22, 2024 52.48 52.60 52.01 52.03 279,187 -0.57(-1.08%)
Oct 21, 2024 52.37 52.62 51.30 52.60 342,589 +0.25(+0.48%)
Oct 18, 2024 51.96 52.38 51.86 52.35 284,312 +0.39(+0.75%)
Oct 17, 2024 51.70 51.98 51.67 51.96 269,848 +0.13(+0.25%)
Oct 16, 2024 51.30 51.86 51.21 51.83 325,868 +0.81(+1.59%)
Oct 15, 2024 51.43 51.60 50.95 51.02 335,153 -0.11(-0.22%)
Oct 14, 2024 51.22 51.42 50.92 51.13 321,504 -0.09(-0.18%)
Oct 11, 2024 51.00 51.35 50.77 51.22 458,247 +0.29(+0.57%)
Oct 10, 2024 50.78 51.00 50.56 50.93 323,369 +0.28(+0.55%)
Oct 09, 2024 50.68 50.84 50.38 50.65 279,821 -0.05(-0.10%)
Oct 08, 2024 50.66 50.90 50.35 50.70 402,036 -0.27(-0.53%)
Oct 07, 2024 51.15 51.46 50.87 50.97 470,466 -0.05(-0.10%)
Oct 04, 2024 50.91 51.08 50.60 51.02 318,162 +0.39(+0.77%)
Oct 03, 2024 50.18 50.94 50.18 50.63 364,729 +0.44(+0.88%)
Oct 02, 2024 50.14 50.43 49.96 50.19 261,664 +0.12(+0.24%)
Oct 01, 2024 50.19 50.29 49.85 50.07 259,027 -0.07(-0.14%)
Sep 30, 2024 50.25 50.42 50.04 50.14 273,191 -0.09(-0.18%)
Sep 27, 2024 50.26 50.62 50.17 50.23 291,485 -0.03(-0.06%)
Sep 26, 2024 49.73 50.36 49.73 50.26 359,049 +0.56(+1.13%)
Sep 25, 2024 49.98 50.33 49.61 49.70 341,589 -0.06(-0.12%)
Sep 24, 2024 49.75 50.03 49.75 49.76 251,793 -0.05(-0.10%)
Sep 23, 2024 50.06 50.28 49.78 49.81 328,060 -0.19(-0.38%)
Sep 20, 2024 50.11 50.36 49.90 50.00 537,454 -0.10(-0.20%)
Sep 19, 2024 50.42 50.42 49.85 50.10 430,346 +0.23(+0.46%)
Sep 18, 2024 49.67 50.45 49.66 49.87 370,460 +0.33(+0.66%)
Sep 17, 2024 49.84 50.42 49.49 49.54 312,036 -0.28(-0.56%)
Sep 16, 2024 49.70 49.83 49.43 49.82 263,713 +0.17(+0.34%)
Sep 13, 2024 49.21 49.67 49.11 49.65 369,687 +0.47(+0.95%)
Sep 12, 2024 48.61 49.19 48.61 49.19 281,247 +0.34(+0.69%)
Sep 11, 2024 48.41 48.85 48.01 48.85 231,277 +0.35(+0.72%)
Sep 10, 2024 48.82 48.82 48.25 48.50 336,932 +0.04(+0.08%)
Sep 09, 2024 48.41 48.94 48.41 48.46 354,673 +0.12(+0.25%)
Sep 06, 2024 49.03 49.10 48.03 48.34 416,520 -0.63(-1.29%)
Sep 05, 2024 49.04 49.21 48.81 48.97 403,848 +0.01(+0.02%)
Sep 04, 2024 49.17 49.32 48.66 48.96 362,846 -0.09(-0.18%)
Sep 03, 2024 49.06 49.33 48.83 49.05 426,057 +0.19(+0.38%)
Aug 30, 2024 48.86 49.07 48.68 48.86 263,564 +0.29(+0.59%)
Aug 29, 2024 48.54 48.78 48.51 48.58 271,301 +0.38(+0.78%)
Aug 28, 2024 48.75 48.95 48.02 48.20 671,051 -0.55(-1.14%)
Aug 27, 2024 48.36 48.96 48.09 48.75 809,565 -0.05(-0.10%)
Aug 26, 2024 49.34 49.42 48.68 48.80 394,007 -0.35(-0.70%)
Aug 23, 2024 48.99 49.45 48.78 49.15 302,357 +0.21(+0.42%)
Aug 22, 2024 48.98 49.55 48.80 48.94 440,896 -0.04(-0.08%)
Aug 21, 2024 48.95 49.08 48.80 48.98 321,561 +0.21(+0.43%)
Aug 20, 2024 48.95 48.96 48.71 48.77 271,984 -0.19(-0.38%)
Aug 19, 2024 48.77 48.98 48.74 48.96 270,560 +0.22(+0.45%)
Aug 16, 2024 48.62 49.07 48.57 48.74 284,115 +0.03(+0.06%)
Aug 15, 2024 48.36 48.71 47.98 48.71 455,351 +0.79(+1.65%)
Aug 14, 2024 48.00 48.13 47.79 47.92 239,469 +0.06(+0.12%)
Aug 13, 2024 47.97 48.35 47.81 47.86 319,001 +0.04(+0.08%)
Aug 12, 2024 48.11 48.70 47.82 47.82 375,902 -0.22(-0.45%)
Aug 09, 2024 48.57 48.59 47.57 48.04 344,460 -0.22(-0.45%)
Aug 08, 2024 48.38 48.50 47.90 48.26 353,647 +0.12(+0.26%)
Aug 07, 2024 49.33 49.47 48.05 48.14 453,844 -0.12(-0.24%)
Aug 06, 2024 47.54 48.43 47.10 48.25 571,617 +1.95(+4.21%)
Aug 05, 2024 45.24 46.66 44.29 46.31 1,114,400 -2.23(-4.60%)
Aug 02, 2024 50.19 50.19 48.40 48.54 972,807 -1.81(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.