Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	39.934	40.035	39.848	40.035	31.044	579
2023-08-22	40.220	40.320	39.630	39.630	30.730	493
2023-08-21	39.610	40.500	39.610	40.158	31.140	311
2023-08-18	39.722	40.530	39.722	40.530	31.428	644
2023-08-17	40.380	40.439	39.825	39.970	30.994	446
2023-08-16	40.245	40.540	40.245	40.435	31.355	290
2023-08-15	40.640	40.675	40.360	40.530	31.428	1,009
2023-08-14	40.770	40.800	40.545	40.590	31.475	1,472
2023-08-11	40.899	40.930	40.780	40.800	31.638	892
2023-08-10	41.530	41.530	40.809	40.820	31.653	906
2023-08-09	41.750	41.900	41.468	41.505	32.184	1,133
2023-08-08	42.188	42.188	41.712	41.893	32.485	423
2023-08-07	42.530	42.685	42.460	42.470	32.933	1,232
2023-08-04	42.830	43.115	42.475	42.475	32.758	1,190
2023-08-03	42.300	42.710	42.300	42.705	32.935	163
2023-08-02	42.325	42.420	42.121	42.420	32.716	189
2023-08-01	42.279	42.325	42.161	42.235	32.573	1,364
2023-07-31	42.429	42.610	42.235	42.260	32.592	958
2023-07-28	42.480	42.480	42.075	42.208	32.552	649
2023-07-27	42.300	42.478	42.270	42.400	32.700	572
2023-07-26	41.905	42.112	41.898	41.996	32.389	390
2023-07-25	41.740	41.968	41.740	41.885	32.303	1,121
2023-07-24	41.500	41.900	41.460	41.900	32.315	717
2023-07-21	41.360	41.510	41.215	41.420	31.944	555
2023-07-20	41.670	41.670	41.092	41.310	31.860	507
2023-07-19	41.716	41.815	41.611	41.622	32.100	295
2023-07-18	41.410	41.614	41.410	41.450	31.968	174
2023-07-17	40.870	41.290	40.595	41.210	31.782	895
2023-07-14	40.605	40.668	40.428	40.668	31.364	211
2023-07-13	40.390	40.435	40.258	40.300	31.081	98
2023-07-12	40.519	40.553	40.330	40.415	31.169	1,474
2023-07-11	40.270	40.439	40.179	40.390	31.150	2,491
2023-07-10	39.880	40.133	39.800	40.063	30.898	641
2023-07-07	39.975	39.990	39.895	39.900	30.772	95
2023-07-06	39.575	39.875	39.465	39.820	30.710	781
2023-07-05	40.190	40.382	40.145	40.158	30.794	1,228
2023-07-03	40.070	40.346	39.870	40.176	30.808	771
2023-06-30	40.305	40.799	40.128	40.128	30.771	2,085
2023-06-29	39.265	39.610	39.265	39.525	30.308	693
2023-06-28	38.852	39.019	38.708	39.010	29.913	2,122
2023-06-27	38.820	38.820	38.642	38.810	29.760	370
2023-06-26	38.333	38.800	38.310	38.728	29.697	1,148
2023-06-23	38.035	38.230	37.935	38.178	29.275	1,066
2023-06-22	38.230	38.400	38.170	38.237	29.321	598
2023-06-21	38.658	38.658	38.274	38.383	29.432	1,543
2023-06-20	39.090	39.140	38.888	38.890	29.821	444
2023-06-16	39.540	39.540	39.280	39.280	29.946	1,103
2023-06-15	39.440	39.499	39.345	39.389	30.029	415
2023-06-14	39.515	39.515	39.111	39.111	29.817	724
2023-06-13	39.905	39.905	39.429	39.429	30.060	496
2023-06-12	39.940	40.036	39.829	39.829	30.365	924
2023-06-09	40.330	40.489	40.100	40.156	30.614	421
2023-06-08	40.345	40.472	40.325	40.472	30.855	145
2023-06-07	40.330	40.470	40.200	40.249	30.685	315
2023-06-06	40.590	40.590	40.240	40.330	30.575	375
2023-06-05	40.550	40.550	40.240	40.470	30.681	270
2023-06-02	40.235	40.508	40.000	40.370	30.606	548
2023-06-01	39.730	40.010	39.730	39.900	30.249	227
2023-05-31	39.755	39.755	39.558	39.565	29.995	649
2023-05-30	39.860	39.880	39.750	39.777	30.156	319

← NewerPage 14 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.