Main Street Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	44.782	45.000	44.679	44.970	36.551	2,901
2024-02-15	44.630	44.860	44.520	44.826	36.434	802
2024-02-14	44.310	44.850	44.310	44.500	36.169	1,123
2024-02-13	44.400	44.680	43.750	44.330	36.031	960
2024-02-12	44.502	44.950	44.430	44.835	36.441	1,742
2024-02-09	44.500	45.080	44.040	44.440	36.120	1,222
2024-02-08	44.905	45.010	44.270	44.670	36.307	776
2024-02-07	45.100	45.300	44.760	44.890	36.486	458
2024-02-06	45.190	45.670	44.800	45.170	36.519	961
2024-02-05	45.340	45.480	44.590	45.045	36.418	2,175
2024-02-02	44.890	45.480	44.620	45.220	36.559	716
2024-02-01	45.470	45.540	44.290	44.820	36.236	2,419
2024-01-31	45.915	46.040	45.570	45.720	36.963	1,648
2024-01-30	45.675	45.930	45.600	45.860	37.077	999
2024-01-29	45.870	45.960	45.230	45.340	36.656	1,138
2024-01-26	45.735	45.910	45.550	45.840	37.060	1,390
2024-01-25	45.400	45.950	45.360	45.480	36.769	918
2024-01-24	45.500	45.820	45.390	45.430	36.729	567
2024-01-23	45.020	45.570	44.720	45.270	36.600	4,972
2024-01-22	44.430	44.870	44.240	44.860	36.268	3,111
2024-01-19	43.975	44.170	43.790	44.061	35.622	1,733
2024-01-18	43.800	44.150	43.550	43.679	35.313	968
2024-01-17	43.690	43.813	43.480	43.680	35.314	1,578
2024-01-16	43.610	43.720	42.550	43.610	35.257	1,232
2024-01-12	43.820	44.150	43.640	43.770	35.387	761
2024-01-11	43.795	43.890	42.720	43.520	35.185	617
2024-01-10	43.895	44.080	43.610	44.027	35.594	2,684
2024-01-09	43.870	44.290	43.610	43.811	35.420	977
2024-01-08	43.430	43.925	43.430	43.925	35.512	564
2024-01-05	43.700	43.757	43.529	43.757	35.376	920
2024-01-04	43.398	43.950	43.350	43.775	35.391	1,049
2024-01-03	43.418	43.530	43.050	43.460	34.942	1,678
2024-01-02	43.262	43.624	43.150	43.590	35.047	1,847
2023-12-29	43.940	44.020	43.340	43.376	34.875	3,460
2023-12-28	43.475	43.920	43.475	43.870	35.272	2,269
2023-12-27	43.184	43.469	43.085	43.389	34.885	1,841
2023-12-22	42.900	43.260	42.890	42.960	34.540	671
2023-12-21	42.804	43.000	42.540	42.690	34.323	988
2023-12-20	42.850	43.100	42.850	43.080	34.637	2,301
2023-12-19	43.000	43.155	42.850	43.070	34.629	1,565
2023-12-18	43.050	43.470	42.900	43.320	34.609	2,735
2023-12-15	43.201	43.260	42.700	42.700	34.113	1,866
2023-12-14	42.870	43.239	42.580	42.838	34.223	2,647
2023-12-13	42.410	42.500	42.150	42.230	33.738	1,251
2023-12-12	42.041	42.390	42.025	42.390	33.866	3,117
2023-12-11	42.100	42.180	41.860	42.092	33.627	1,382
2023-12-08	41.793	42.250	41.750	42.136	33.662	2,178
2023-12-07	41.470	41.750	41.310	41.750	33.354	1,027
2023-12-06	41.895	41.930	41.590	41.690	33.119	1,884
2023-12-05	41.889	41.900	41.600	41.610	33.055	1,011
2023-12-04	41.670	41.930	41.580	41.900	33.285	2,514
2023-12-01	41.350	41.790	41.260	41.620	33.063	695
2023-11-30	41.430	41.700	41.250	41.350	32.848	1,116
2023-11-29	41.390	41.600	41.390	41.560	33.015	897
2023-11-28	41.420	41.570	41.190	41.400	32.888	619
2023-11-27	41.300	41.470	41.200	41.420	32.904	2,243
2023-11-24	41.244	41.510	41.200	41.307	32.814	1,256
2023-11-22	41.055	41.220	40.990	41.190	32.721	338
2023-11-21	40.860	41.270	40.780	41.020	32.586	688
2023-11-20	40.650	40.970	40.530	40.950	32.531	1,588

← NewerPage 12 of 21 · 1,208 trading daysOlder →

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.