Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	40.610	41.000	40.600	40.620	32.269	796
2023-11-16	42.040	42.040	40.630	40.750	32.372	1,419
2023-11-15	40.845	41.000	40.750	40.860	32.459	702
2023-11-14	40.610	40.980	40.490	40.712	32.341	1,584
2023-11-13	40.220	40.720	40.220	40.370	32.070	501
2023-11-10	40.650	40.650	40.220	40.320	32.030	675
2023-11-09	40.660	40.760	40.535	40.535	32.201	145
2023-11-08	40.190	40.540	40.006	40.530	32.197	759
2023-11-07	40.570	40.700	39.950	40.100	31.855	1,070
2023-11-06	40.815	41.000	40.096	40.700	32.145	1,155
2023-11-03	39.950	40.920	39.900	40.740	32.177	2,398
2023-11-02	39.520	40.260	39.520	40.140	31.703	1,405
2023-11-01	38.360	39.250	38.130	39.235	30.988	1,936
2023-10-31	38.390	38.630	37.860	38.074	30.071	1,166
2023-10-30	38.330	38.630	37.760	37.881	29.919	2,096
2023-10-27	38.445	38.990	37.940	37.960	29.981	1,504
2023-10-26	38.780	39.150	38.400	38.500	30.408	1,922
2023-10-25	38.930	39.170	38.580	38.655	30.530	1,009
2023-10-24	38.979	39.300	38.750	39.000	30.803	288
2023-10-23	38.990	39.100	38.500	38.900	30.724	1,291
2023-10-20	39.790	39.830	38.860	39.190	30.953	5,415
2023-10-19	40.085	40.570	39.970	40.030	31.616	510
2023-10-18	40.150	40.680	39.980	40.200	31.751	3,182
2023-10-17	40.350	40.500	40.120	40.190	31.743	464
2023-10-16	40.050	40.600	39.850	40.190	31.743	1,466
2023-10-13	39.780	40.070	39.770	39.830	31.458	1,010
2023-10-12	40.800	40.800	39.492	39.504	31.201	585
2023-10-11	40.145	40.610	39.750	39.900	31.514	1,193
2023-10-10	40.120	40.290	39.780	39.960	31.561	838
2023-10-09	39.600	40.190	39.510	40.190	31.743	1,119
2023-10-06	39.330	39.810	38.850	39.674	31.335	1,334
2023-10-05	39.545	39.610	39.283	39.388	31.109	357
2023-10-04	39.840	39.930	39.472	39.694	31.165	635
2023-10-03	40.165	40.220	39.505	39.808	31.255	1,746
2023-10-02	40.750	41.040	40.061	40.245	31.598	580
2023-09-29	40.960	41.026	40.590	40.590	31.869	513
2023-09-28	40.250	40.769	40.250	40.710	31.963	288
2023-09-27	40.280	40.495	40.214	40.214	31.573	225
2023-09-26	40.599	40.645	40.401	40.401	31.720	313
2023-09-25	40.290	40.845	40.290	40.828	32.055	607
2023-09-22	40.100	40.479	40.100	40.323	31.659	1,823
2023-09-21	40.460	40.490	40.255	40.412	31.729	678
2023-09-20	40.935	41.003	40.845	40.855	32.077	582
2023-09-19	41.020	41.078	40.729	40.729	31.978	866
2023-09-18	41.100	41.273	40.940	41.239	32.162	827
2023-09-15	40.895	41.055	40.808	40.970	31.953	1,025
2023-09-14	40.895	40.960	40.700	40.891	31.891	442
2023-09-13	40.890	40.940	40.755	40.857	31.865	102
2023-09-12	40.729	40.830	40.699	40.699	31.741	166
2023-09-11	40.449	40.684	40.329	40.590	31.656	903
2023-09-08	40.280	40.280	40.065	40.195	31.348	113
2023-09-07	39.800	40.125	39.800	40.125	31.294	181
2023-09-06	40.350	40.400	39.970	40.115	31.106	975
2023-09-05	40.800	40.975	40.431	40.448	31.365	1,777
2023-09-01	40.585	40.687	40.565	40.669	31.536	227
2023-08-31	40.369	40.378	40.106	40.155	31.137	484
2023-08-30	40.229	40.520	40.229	40.378	31.310	305
2023-08-29	40.035	40.150	39.998	40.089	31.086	208
2023-08-25	39.930	40.145	39.875	39.900	30.940	471
2023-08-24	39.935	40.049	39.747	39.839	30.892	343

← NewerPage 13 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.