Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 48.520 | 48.850 | 48.380 | 48.380 | 41.020 | 1,236 |
| 2024-08-12 | 48.770 | 49.290 | 48.570 | 48.630 | 41.232 | 711 |
| 2024-08-09 | 49.100 | 49.630 | 47.960 | 48.270 | 40.927 | 528 |
| 2024-08-08 | 49.200 | 49.310 | 48.446 | 48.910 | 41.470 | 454 |
| 2024-08-07 | 50.120 | 50.340 | 49.120 | 49.120 | 41.440 | 2,313 |
| 2024-08-06 | 47.030 | 49.120 | 47.030 | 49.100 | 41.423 | 3,359 |
| 2024-08-05 | 47.550 | 47.550 | 45.000 | 47.270 | 39.879 | 7,843 |
| 2024-08-02 | 51.000 | 51.070 | 49.210 | 49.480 | 41.744 | 8,490 |
| 2024-08-01 | 51.450 | 51.480 | 50.870 | 51.220 | 43.212 | 1,587 |
| 2024-07-31 | 51.630 | 51.780 | 51.250 | 51.270 | 43.254 | 461 |
| 2024-07-30 | 51.030 | 51.470 | 50.550 | 51.130 | 43.136 | 751 |
| 2024-07-29 | 51.020 | 51.350 | 50.990 | 51.030 | 43.051 | 1,031 |
| 2024-07-26 | 50.910 | 51.132 | 50.800 | 50.984 | 43.013 | 1,509 |
| 2024-07-25 | 50.770 | 50.969 | 50.390 | 50.750 | 42.815 | 628 |
| 2024-07-24 | 50.920 | 50.920 | 50.559 | 50.660 | 42.739 | 513 |
| 2024-07-23 | 50.960 | 51.120 | 50.878 | 50.898 | 42.940 | 290 |
| 2024-07-22 | 50.360 | 50.959 | 50.360 | 50.900 | 42.942 | 1,804 |
| 2024-07-19 | 50.630 | 50.630 | 50.000 | 50.180 | 42.334 | 1,270 |
| 2024-07-18 | 50.590 | 50.990 | 49.910 | 50.109 | 42.274 | 1,723 |
| 2024-07-17 | 51.200 | 51.290 | 50.315 | 50.350 | 42.478 | 1,855 |
| 2024-07-16 | 51.940 | 52.330 | 51.290 | 51.290 | 43.271 | 1,087 |
| 2024-07-15 | 51.850 | 52.290 | 51.410 | 51.665 | 43.587 | 1,543 |
| 2024-07-12 | 52.000 | 52.360 | 51.750 | 51.830 | 43.726 | 1,422 |
| 2024-07-11 | 52.150 | 52.480 | 51.785 | 51.880 | 43.768 | 779 |
| 2024-07-10 | 51.425 | 51.930 | 50.800 | 51.750 | 43.658 | 1,805 |
| 2024-07-09 | 51.870 | 51.990 | 51.180 | 51.425 | 43.385 | 1,653 |
| 2024-07-08 | 52.250 | 52.410 | 51.830 | 52.025 | 43.891 | 5,096 |
| 2024-07-05 | 51.980 | 52.160 | 51.500 | 52.090 | 43.739 | 2,159 |
| 2024-07-03 | 51.500 | 52.015 | 51.400 | 51.870 | 43.554 | 1,779 |
| 2024-07-02 | 50.650 | 51.220 | 50.400 | 51.210 | 43.000 | 1,859 |
| 2024-07-01 | 50.546 | 51.000 | 50.320 | 50.455 | 42.366 | 2,387 |
| 2024-06-28 | 50.320 | 50.950 | 50.250 | 50.620 | 42.505 | 1,524 |
| 2024-06-27 | 49.875 | 50.410 | 49.750 | 50.010 | 41.992 | 749 |
| 2024-06-26 | 49.715 | 49.925 | 49.500 | 49.830 | 41.841 | 648 |
| 2024-06-25 | 49.802 | 50.210 | 49.700 | 49.930 | 41.925 | 1,037 |
| 2024-06-24 | 49.295 | 49.800 | 49.120 | 49.650 | 41.690 | 914 |
| 2024-06-21 | 49.440 | 49.490 | 48.948 | 48.986 | 41.133 | 989 |
| 2024-06-20 | 49.790 | 50.000 | 49.460 | 49.570 | 41.371 | 2,583 |
| 2024-06-18 | 49.530 | 49.770 | 49.435 | 49.770 | 41.538 | 639 |
| 2024-06-17 | 49.340 | 49.638 | 48.961 | 49.360 | 41.196 | 1,510 |
| 2024-06-14 | 49.165 | 49.350 | 48.911 | 49.250 | 41.104 | 1,050 |
| 2024-06-13 | 48.960 | 49.130 | 48.878 | 49.058 | 40.943 | 559 |
| 2024-06-12 | 49.280 | 49.300 | 48.840 | 49.010 | 40.904 | 496 |
| 2024-06-11 | 48.920 | 49.160 | 48.600 | 49.090 | 40.970 | 581 |
| 2024-06-10 | 48.500 | 48.950 | 48.500 | 48.930 | 40.836 | 979 |
| 2024-06-07 | 48.200 | 49.070 | 48.200 | 48.640 | 40.595 | 646 |
| 2024-06-06 | 49.090 | 49.090 | 48.710 | 48.710 | 40.453 | 922 |
| 2024-06-05 | 49.490 | 49.800 | 48.400 | 48.800 | 40.528 | 1,215 |
| 2024-06-04 | 49.990 | 49.990 | 49.150 | 49.330 | 40.968 | 1,575 |
| 2024-06-03 | 49.205 | 49.590 | 49.020 | 49.550 | 41.151 | 1,627 |
| 2024-05-31 | 48.610 | 49.080 | 48.270 | 48.640 | 40.395 | 1,145 |
| 2024-05-30 | 47.940 | 48.460 | 47.600 | 48.320 | 40.129 | 471 |
| 2024-05-29 | 48.030 | 48.300 | 47.920 | 48.010 | 39.872 | 696 |
| 2024-05-28 | 48.500 | 48.930 | 48.120 | 48.250 | 40.071 | 1,886 |
| 2024-05-24 | 47.975 | 48.600 | 47.850 | 48.454 | 40.240 | 3,460 |
| 2024-05-23 | 48.680 | 48.960 | 47.900 | 48.020 | 39.880 | 2,512 |
| 2024-05-22 | 49.730 | 49.730 | 48.780 | 48.800 | 40.528 | 681 |
| 2024-05-21 | 48.650 | 49.170 | 48.620 | 49.020 | 40.710 | 4,802 |
| 2024-05-20 | 48.710 | 48.950 | 48.650 | 48.734 | 40.473 | 591 |
| 2024-05-17 | 49.000 | 50.130 | 48.690 | 48.700 | 40.445 | 1,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.2650 USD |
| 2026-09-18 | 0.3000 USD |
| 2026-09-08 | 0.2650 USD |
| 2026-08-06 | 0.2650 USD |
| 2026-07-07 | 0.2650 USD |
| 2026-06-19 | 0.3000 USD |
| 2026-06-05 | 0.2600 USD |
| 2026-05-08 | 0.2600 USD |
| 2026-04-07 | 0.2600 USD |
| 2026-03-19 | 0.3000 USD |
| 2026-03-05 | 0.2600 USD |
| 2026-02-05 | 0.2600 USD |
| 2026-01-07 | 0.2600 USD |
| 2025-12-19 | 0.3000 USD |
| 2025-12-05 | 0.2550 USD |
| 2025-11-06 | 0.2550 USD |
| 2025-10-07 | 0.2550 USD |
| 2025-09-19 | 0.3000 USD |
| 2025-09-08 | 0.2550 USD |
| 2025-08-08 | 0.2550 USD |
| 2025-07-07 | 0.2550 USD |
| 2025-06-20 | 0.3000 USD |
| 2025-06-05 | 0.2500 USD |
| 2025-05-07 | 0.2500 USD |
| 2025-04-07 | 0.2500 USD |
| 2025-03-20 | 0.3000 USD |
| 2025-03-07 | 0.2500 USD |
| 2025-02-07 | 0.2500 USD |
| 2025-01-08 | 0.2500 USD |
| 2024-12-20 | 0.3000 USD |
| 2024-12-06 | 0.2450 USD |
| 2024-11-08 | 0.2450 USD |
| 2024-10-08 | 0.2450 USD |
| 2024-09-20 | 0.3000 USD |
| 2024-09-06 | 0.2450 USD |
| 2024-08-08 | 0.2450 USD |
| 2024-07-08 | 0.2450 USD |
| 2024-06-21 | 0.3000 USD |
| 2024-06-07 | 0.2400 USD |
| 2024-05-07 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.