Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	42.420	42.685	42.420	42.685	31.679	233
2023-02-27	41.597	42.430	41.597	42.430	31.490	464
2023-02-24	40.150	41.320	40.150	41.080	30.488	1,062
2023-02-23	40.200	40.280	39.960	39.960	29.657	375
2023-02-22	39.620	39.913	39.510	39.900	29.612	940
2023-02-21	40.145	40.190	39.286	39.300	29.167	599
2023-02-17	39.800	40.235	39.800	40.235	29.861	256
2023-02-16	39.550	40.120	39.550	40.080	29.746	295
2023-02-15	39.590	39.750	39.530	39.750	29.501	427
2023-02-14	39.480	39.672	39.319	39.370	29.219	271
2023-02-13	39.200	39.388	39.200	39.385	29.230	328
2023-02-10	38.884	39.180	38.700	39.160	29.063	176
2023-02-09	39.485	39.550	38.835	38.835	28.822	446
2023-02-08	39.455	39.455	39.148	39.152	29.057	690
2023-02-07	39.615	39.615	39.285	39.520	29.330	278
2023-02-06	40.040	40.040	39.630	39.830	29.393	501
2023-02-03	39.920	40.421	39.900	40.310	29.748	297
2023-02-02	39.850	39.990	39.850	39.990	29.511	730
2023-02-01	39.504	39.670	39.440	39.440	29.106	338
2023-01-31	39.165	39.330	39.165	39.330	29.024	262
2023-01-30	39.500	39.643	39.160	39.240	28.958	498
2023-01-27	39.465	39.650	39.290	39.650	29.260	243
2023-01-26	39.340	39.350	39.280	39.280	28.987	83
2023-01-25	39.145	39.290	39.145	39.289	28.994	492
2023-01-24	39.540	39.670	39.540	39.624	29.241	51
2023-01-23	39.245	39.510	39.078	39.510	29.157	564
2023-01-20	38.815	38.890	38.815	38.890	28.700	667
2023-01-19	38.885	38.885	38.370	38.370	28.316	858
2023-01-18	39.400	39.400	38.770	38.986	28.770	364
2023-01-17	38.630	39.595	38.630	39.595	29.220	893
2023-01-13	38.490	38.535	38.476	38.530	28.434	35
2023-01-12	38.385	38.498	38.275	38.375	28.320	353
2023-01-11	37.768	38.089	37.768	38.070	28.094	569
2023-01-10	37.299	37.688	37.270	37.688	27.813	151
2023-01-09	37.010	37.235	37.010	37.117	27.391	93
2023-01-06	37.159	37.190	36.890	36.890	27.224	488
2023-01-05	37.360	37.360	36.787	36.948	27.266	166
2023-01-04	37.250	37.671	37.195	37.671	27.634	674
2023-01-03	37.528	37.528	36.925	36.925	27.087	1,708
2022-12-30	36.970	37.210	36.880	36.880	27.054	285
2022-12-29	36.770	36.965	36.757	36.965	27.116	431
2022-12-28	36.750	36.795	36.580	36.730	26.944	327
2022-12-23	36.250	36.790	36.160	36.790	26.988	50
2022-12-22	36.050	36.050	35.470	35.568	26.091	1,073
2022-12-21	36.450	36.730	36.450	36.600	26.848	11
2022-12-20	36.000	36.098	36.000	36.098	26.480	37
2022-12-19	36.885	36.885	35.942	36.075	26.463	517
2022-12-16	36.920	37.105	36.658	36.718	26.862	338
2022-12-15	37.065	37.150	36.980	37.060	27.112	187
2022-12-14	37.305	37.475	37.288	37.475	27.415	346
2022-12-13	37.850	38.195	37.500	37.530	27.456	144
2022-12-12	36.800	37.055	36.750	36.990	27.061	169
2022-12-09	36.855	36.855	36.746	36.746	26.882	92
2022-12-08	36.730	36.928	36.730	36.928	27.015	38
2022-12-07	36.770	36.790	36.690	36.790	26.914	23
2022-12-06	37.615	37.680	36.670	36.950	26.870	399
2022-12-05	38.210	38.210	37.499	37.499	27.269	59
2022-12-02	37.950	38.080	37.810	38.080	27.692	268
2022-12-01	38.445	38.445	38.211	38.308	27.858	125
2022-11-30	38.130	38.130	37.470	37.890	27.554	322

← NewerPage 16 of 21 · 1,209 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.