Main Street Capital Corporation Common Stock (NY: MAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	55.63	56.87	55.60	56.40	754,495	+0.44(+0.79%)
Dec 19, 2024	55.41	56.30	55.28	55.96	490,646	+0.97(+1.76%)
Dec 18, 2024	55.72	56.55	54.99	54.99	489,137	-0.63(-1.13%)
Dec 17, 2024	55.00	55.77	54.96	55.62	402,788	+0.29(+0.52%)
Dec 16, 2024	55.55	55.77	55.26	55.33	582,190	-0.30(-0.54%)
Dec 13, 2024	55.45	55.63	55.02	55.63	319,725	+0.24(+0.43%)
Dec 12, 2024	55.21	55.73	55.14	55.39	252,356	+0.15(+0.27%)
Dec 11, 2024	55.25	55.31	54.76	55.24	255,939	+0.08(+0.15%)
Dec 10, 2024	55.22	55.31	54.62	55.16	323,915	-0.08(-0.14%)
Dec 09, 2024	55.50	55.85	55.16	55.24	380,194	-0.05(-0.09%)
Dec 06, 2024	55.30	55.58	55.04	55.29	255,768	-0.19(-0.34%)
Dec 05, 2024	55.56	55.75	55.21	55.48	416,801	+0.13(+0.23%)
Dec 04, 2024	55.64	55.80	55.19	55.35	317,310	-0.05(-0.09%)
Dec 03, 2024	55.60	55.65	55.24	55.40	293,374	+0.05(+0.09%)
Dec 02, 2024	55.75	55.83	55.10	55.35	356,747	-0.12(-0.22%)
Nov 29, 2024	55.27	55.85	55.27	55.47	190,390	+0.47(+0.85%)
Nov 27, 2024	54.85	55.19	54.74	55.00	254,507	+0.38(+0.70%)
Nov 26, 2024	54.53	54.90	54.47	54.62	301,676	+0.11(+0.20%)
Nov 25, 2024	54.25	54.70	54.15	54.51	358,018	+0.54(+1.00%)
Nov 22, 2024	53.34	53.98	53.23	53.97	338,746	+0.79(+1.49%)
Nov 21, 2024	53.10	53.49	52.96	53.18	256,743	+0.10(+0.19%)
Nov 20, 2024	53.40	53.40	52.65	53.08	943,298	-0.10(-0.19%)
Nov 19, 2024	52.59	53.27	52.50	53.18	354,064	+0.53(+1.01%)
Nov 18, 2024	52.14	52.71	52.03	52.65	269,356	+0.49(+0.94%)
Nov 15, 2024	52.48	52.53	51.94	52.16	551,786	+0.00(+0.00%)
Nov 14, 2024	52.50	52.79	51.80	52.16	805,366	-0.07(-0.13%)
Nov 13, 2024	52.36	52.89	52.16	52.23	531,286	-0.04(-0.08%)
Nov 12, 2024	52.22	52.32	51.86	52.27	498,945	-0.14(-0.27%)
Nov 11, 2024	52.13	52.76	52.05	52.41	463,451	+0.54(+1.04%)
Nov 08, 2024	51.94	52.63	51.35	51.87	449,038	+0.38(+0.73%)
Nov 07, 2024	51.65	51.85	51.43	51.49	407,672	+0.19(+0.37%)
Nov 06, 2024	51.40	51.54	50.55	51.31	571,431	+0.85(+1.68%)
Nov 05, 2024	50.08	50.49	50.01	50.46	411,091	+0.75(+1.50%)
Nov 04, 2024	50.26	50.33	49.28	49.71	549,653	-0.72(-1.42%)
Nov 01, 2024	51.11	51.39	50.41	50.43	313,424	-0.67(-1.30%)
Oct 31, 2024	51.29	51.40	50.83	51.10	247,242	-0.23(-0.45%)
Oct 30, 2024	51.01	51.53	50.91	51.33	220,900	+0.23(+0.45%)
Oct 29, 2024	51.75	51.75	51.10	51.10	374,794	-0.69(-1.33%)
Oct 28, 2024	51.56	51.82	51.39	51.78	298,741	+0.35(+0.68%)
Oct 25, 2024	51.49	51.62	51.26	51.44	237,675	-0.07(-0.14%)
Oct 24, 2024	51.55	51.68	51.16	51.51	343,226	+0.09(+0.17%)
Oct 23, 2024	51.84	51.92	50.96	51.42	302,525	-0.37(-0.71%)
Oct 22, 2024	52.23	52.35	51.76	51.78	280,515	-0.57(-1.08%)
Oct 21, 2024	52.12	52.37	51.06	52.35	344,218	+0.25(+0.48%)
Oct 18, 2024	51.71	52.13	51.61	52.10	285,664	+0.39(+0.75%)
Oct 17, 2024	51.46	51.73	51.42	51.71	271,131	+0.13(+0.25%)
Oct 16, 2024	51.06	51.61	50.97	51.58	327,418	+0.81(+1.59%)
Oct 15, 2024	51.19	51.36	50.71	50.78	336,747	-0.11(-0.22%)
Oct 14, 2024	50.98	51.18	50.68	50.89	323,033	-0.09(-0.18%)
Oct 11, 2024	50.76	51.11	50.53	50.98	460,427	+0.29(+0.57%)
Oct 10, 2024	50.54	50.76	50.33	50.69	324,907	+0.28(+0.55%)
Oct 09, 2024	50.44	50.59	50.14	50.41	281,152	-0.05(-0.10%)
Oct 08, 2024	50.42	50.66	50.11	50.46	403,948	-0.02(-0.05%)
Oct 07, 2024	50.66	50.97	50.38	50.48	474,987	-0.05(-0.10%)
Oct 04, 2024	50.43	50.59	50.11	50.53	321,305	+0.39(+0.77%)
Oct 03, 2024	49.70	50.46	49.70	50.15	368,234	+0.44(+0.88%)
Oct 02, 2024	49.66	49.95	49.48	49.71	264,178	+0.12(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.