Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 49.630 | 49.650 | 48.800 | 48.970 | 40.669 | 1,352 |
| 2024-05-15 | 49.850 | 49.950 | 49.150 | 49.420 | 41.043 | 879 |
| 2024-05-14 | 49.600 | 49.800 | 48.960 | 49.680 | 41.259 | 752 |
| 2024-05-13 | 49.875 | 50.000 | 48.670 | 48.840 | 40.561 | 2,612 |
| 2024-05-10 | 50.800 | 51.070 | 49.640 | 49.742 | 41.310 | 2,789 |
| 2024-05-09 | 50.655 | 51.090 | 50.540 | 50.790 | 42.180 | 538 |
| 2024-05-08 | 49.420 | 51.120 | 49.420 | 50.740 | 42.139 | 1,134 |
| 2024-05-07 | 50.370 | 51.130 | 50.370 | 50.800 | 42.189 | 650 |
| 2024-05-03 | 50.270 | 50.400 | 49.900 | 50.335 | 41.605 | 726 |
| 2024-05-02 | 50.375 | 50.500 | 49.790 | 49.800 | 41.163 | 1,079 |
| 2024-05-01 | 49.910 | 50.230 | 49.370 | 50.140 | 41.444 | 1,603 |
| 2024-04-30 | 49.655 | 50.000 | 49.550 | 49.760 | 41.130 | 675 |
| 2024-04-29 | 49.410 | 49.790 | 49.050 | 49.650 | 41.039 | 1,497 |
| 2024-04-26 | 48.745 | 49.234 | 48.380 | 49.214 | 40.678 | 651 |
| 2024-04-25 | 48.765 | 49.000 | 48.310 | 48.700 | 40.254 | 1,002 |
| 2024-04-24 | 48.770 | 49.000 | 48.520 | 48.820 | 40.353 | 521 |
| 2024-04-23 | 48.100 | 48.750 | 48.100 | 48.670 | 40.229 | 1,751 |
| 2024-04-22 | 47.900 | 48.210 | 46.350 | 48.160 | 39.807 | 1,191 |
| 2024-04-19 | 47.393 | 47.810 | 46.970 | 47.720 | 39.444 | 958 |
| 2024-04-18 | 47.460 | 47.460 | 46.810 | 47.070 | 38.906 | 1,028 |
| 2024-04-17 | 47.000 | 47.320 | 46.680 | 46.860 | 38.733 | 1,160 |
| 2024-04-16 | 46.715 | 46.950 | 46.120 | 46.740 | 38.634 | 1,623 |
| 2024-04-15 | 47.331 | 47.710 | 46.645 | 46.810 | 38.691 | 1,130 |
| 2024-04-12 | 47.698 | 48.000 | 47.040 | 47.160 | 38.981 | 1,049 |
| 2024-04-11 | 47.739 | 47.810 | 47.430 | 47.630 | 39.369 | 2,460 |
| 2024-04-10 | 47.325 | 47.810 | 47.264 | 47.600 | 39.344 | 1,106 |
| 2024-04-09 | 47.614 | 47.800 | 47.300 | 47.530 | 39.287 | 953 |
| 2024-04-08 | 47.398 | 47.450 | 47.000 | 47.390 | 39.171 | 2,642 |
| 2024-04-05 | 46.730 | 47.190 | 46.670 | 47.020 | 38.865 | 1,275 |
| 2024-04-04 | 47.335 | 47.480 | 47.050 | 47.398 | 38.979 | 2,631 |
| 2024-04-03 | 47.080 | 47.286 | 47.004 | 47.090 | 38.726 | 2,044 |
| 2024-04-02 | 46.870 | 47.128 | 46.755 | 47.035 | 38.681 | 1,967 |
| 2024-03-28 | 47.023 | 47.360 | 46.840 | 47.320 | 38.915 | 2,610 |
| 2024-03-27 | 46.498 | 46.930 | 46.410 | 46.730 | 38.430 | 1,263 |
| 2024-03-26 | 46.300 | 46.430 | 46.110 | 46.370 | 38.134 | 1,412 |
| 2024-03-25 | 46.060 | 46.470 | 45.730 | 46.260 | 38.043 | 2,142 |
| 2024-03-22 | 46.320 | 46.440 | 45.910 | 45.958 | 37.795 | 1,249 |
| 2024-03-21 | 46.095 | 46.660 | 45.960 | 46.138 | 37.942 | 1,259 |
| 2024-03-20 | 45.815 | 45.950 | 45.600 | 45.940 | 37.780 | 627 |
| 2024-03-19 | 45.900 | 46.000 | 45.500 | 45.920 | 37.764 | 1,094 |
| 2024-03-18 | 46.255 | 46.400 | 45.850 | 46.220 | 37.764 | 1,532 |
| 2024-03-15 | 45.850 | 46.350 | 45.760 | 46.240 | 37.780 | 2,569 |
| 2024-03-14 | 46.205 | 46.640 | 45.706 | 45.706 | 37.344 | 1,502 |
| 2024-03-13 | 46.275 | 46.330 | 46.058 | 46.110 | 37.674 | 1,689 |
| 2024-03-12 | 46.100 | 46.500 | 45.700 | 46.070 | 37.641 | 1,250 |
| 2024-03-11 | 46.010 | 46.300 | 45.910 | 45.990 | 37.576 | 1,386 |
| 2024-03-08 | 46.070 | 46.450 | 45.896 | 45.940 | 37.535 | 1,221 |
| 2024-03-07 | 46.095 | 46.230 | 45.880 | 45.920 | 37.518 | 779 |
| 2024-03-06 | 45.870 | 46.450 | 45.450 | 46.150 | 37.510 | 3,482 |
| 2024-03-05 | 45.750 | 46.000 | 45.660 | 45.745 | 37.181 | 2,998 |
| 2024-03-04 | 45.615 | 45.900 | 45.430 | 45.610 | 37.071 | 1,457 |
| 2024-03-01 | 45.780 | 46.150 | 45.170 | 45.230 | 36.763 | 1,448 |
| 2024-02-29 | 45.590 | 45.920 | 45.360 | 45.633 | 37.090 | 940 |
| 2024-02-28 | 46.180 | 46.180 | 45.430 | 45.480 | 36.966 | 859 |
| 2024-02-27 | 46.040 | 46.420 | 45.720 | 45.800 | 37.226 | 1,167 |
| 2024-02-26 | 45.420 | 46.390 | 45.320 | 46.100 | 37.470 | 3,434 |
| 2024-02-23 | 45.325 | 45.635 | 44.990 | 45.340 | 36.852 | 2,410 |
| 2024-02-22 | 44.980 | 45.295 | 44.940 | 45.155 | 36.702 | 599 |
| 2024-02-21 | 44.870 | 45.230 | 44.540 | 44.990 | 36.567 | 1,661 |
| 2024-02-20 | 44.815 | 45.188 | 44.730 | 45.035 | 36.604 | 1,773 |
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.