Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	38.000	38.000	37.785	37.895	27.558	47
2022-11-28	38.510	38.620	37.705	37.705	27.419	517
2022-11-25	38.535	38.650	38.535	38.550	28.034	230
2022-11-23	38.498	38.498	38.280	38.380	27.910	154
2022-11-22	38.140	38.370	38.140	38.358	27.894	343
2022-11-21	37.980	37.980	37.715	37.925	27.579	257
2022-11-18	38.120	38.120	37.790	37.790	27.481	57
2022-11-17	37.470	37.700	37.380	37.700	27.416	67
2022-11-16	37.980	38.100	37.860	38.025	27.652	389
2022-11-15	38.340	38.384	37.855	37.970	27.612	28
2022-11-14	37.890	38.066	37.408	38.030	27.656	880
2022-11-11	38.360	38.460	37.580	38.440	27.954	782
2022-11-10	39.010	39.010	38.009	38.009	27.640	72
2022-11-09	38.875	39.000	38.550	38.550	28.034	172
2022-11-08	39.423	39.980	38.952	38.952	28.326	247
2022-11-07	38.680	39.360	38.515	39.360	28.623	236
2022-11-04	39.840	39.840	38.900	39.070	28.252	155
2022-11-03	37.009	37.455	36.975	37.408	27.050	538
2022-11-02	37.135	37.883	37.135	37.520	27.131	775
2022-11-01	37.355	37.380	37.120	37.378	27.029	103
2022-10-31	37.200	37.232	37.030	37.177	26.883	307
2022-10-28	36.328	36.840	36.328	36.840	26.639	73
2022-10-27	36.440	36.777	36.440	36.590	26.459	159
2022-10-26	36.400	36.737	36.400	36.535	26.419	189
2022-10-25	35.300	36.390	35.300	36.370	26.300	201
2022-10-24	34.810	35.245	34.770	35.220	25.468	117
2022-10-21	34.540	34.690	34.350	34.690	25.085	24
2022-10-20	34.855	34.890	34.490	34.490	24.940	45
2022-10-19	34.618	34.800	34.535	34.559	24.990	121
2022-10-18	34.980	35.132	34.655	34.778	25.148	772
2022-10-17	33.890	34.290	33.890	34.025	24.604	206
2022-10-14	33.735	33.735	33.006	33.080	23.921	127
2022-10-13	31.990	32.940	31.990	32.940	23.819	77
2022-10-12	32.589	32.730	32.300	32.730	23.667	57
2022-10-11	32.040	32.660	32.040	32.650	23.610	527
2022-10-10	33.445	33.445	32.358	32.720	23.660	789
2022-10-07	33.570	33.746	33.439	33.470	24.203	337
2022-10-06	34.876	34.876	33.910	33.910	24.521	257
2022-10-05	34.500	35.020	34.500	34.946	25.111	135
2022-10-04	35.305	35.895	35.305	35.818	25.737	299
2022-10-03	33.978	34.388	32.747	34.388	24.710	1,039
2022-09-30	33.277	34.166	33.277	33.828	24.307	2,683
2022-09-29	34.425	34.425	33.102	33.102	23.786	163
2022-09-28	34.990	35.510	34.677	35.510	25.516	306
2022-09-27	34.990	36.145	34.800	34.800	25.006	482
2022-09-26	35.850	35.850	34.635	34.690	24.927	311
2022-09-23	36.334	36.395	36.308	36.395	26.152	234
2022-09-22	38.280	38.280	38.250	38.250	27.485	335
2022-09-21	39.145	39.222	39.145	39.219	28.181	82
2022-09-20	39.380	39.380	39.270	39.270	28.218	37
2022-09-16	39.405	39.539	39.322	39.322	28.255	278
2022-09-15	39.925	40.080	39.925	40.080	28.728	10
2022-09-14	40.040	40.040	39.790	39.790	28.520	62
2022-09-13	40.280	40.280	40.010	40.170	28.793	21
2022-09-12	40.718	40.718	40.718	40.718	29.185	90
2022-09-08	40.315	40.315	40.285	40.290	28.879	190
2022-09-07	39.985	40.062	39.985	40.062	28.715	32
2022-09-06	40.240	40.240	39.818	39.830	28.549	196
2022-09-02	41.022	41.082	40.585	40.585	29.090	117
2022-09-01	40.652	40.652	40.258	40.320	28.900	792

← NewerPage 17 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.