Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.510	53.880	52.860	53.150	52.125	2,918
2026-07-23	53.740	54.530	52.750	52.900	51.879	5,306
2026-07-22	54.460	55.200	53.410	53.630	52.595	4,250
2026-07-21	55.700	55.700	54.030	54.850	53.792	2,967
2026-07-20	55.040	56.390	53.520	54.410	53.360	4,641
2026-07-17	55.190	56.500	54.430	55.530	54.459	13,864
2026-07-16	52.970	55.520	52.910	55.470	54.400	11,322
2026-07-15	54.000	54.000	52.100	53.550	52.517	7,210
2026-07-14	51.800	54.000	51.800	52.970	51.948	2,752
2026-07-13	52.850	54.060	51.900	52.760	51.742	6,266
2026-07-10	52.180	53.230	51.080	53.080	52.056	9,919
2026-07-09	51.280	52.210	50.880	51.830	50.830	5,677
2026-07-08	52.220	52.400	50.890	51.360	50.369	5,999
2026-07-07	53.300	53.300	51.880	52.720	51.703	5,920
2026-07-06	51.600	53.500	51.000	52.420	51.149	11,194
2026-07-02	52.800	53.000	51.660	51.960	50.700	4,514
2026-07-01	52.380	53.000	51.500	51.950	50.690	9,156
2026-06-30	51.960	52.380	50.800	52.110	50.846	7,374
2026-06-29	49.990	51.610	49.810	50.990	49.753	9,137
2026-06-26	51.420	51.500	49.990	51.150	49.910	7,300
2026-06-25	50.520	51.000	49.320	50.320	49.100	6,136
2026-06-24	50.440	50.490	49.390	49.970	48.758	12,007
2026-06-23	51.200	51.200	49.620	49.930	48.719	7,473
2026-06-22	51.150	51.520	50.160	50.500	49.275	8,943
2026-06-18	51.250	52.150	50.460	51.060	49.529	9,656
2026-06-17	51.590	52.000	50.500	51.000	49.471	8,511
2026-06-16	52.490	52.490	51.290	51.420	49.878	6,508
2026-06-15	51.820	53.190	51.300	51.320	49.781	9,302
2026-06-12	50.540	52.940	50.540	52.000	50.441	6,151
2026-06-11	52.110	52.500	50.500	51.820	50.266	5,479
2026-06-10	51.770	52.590	50.800	51.860	50.305	4,801
2026-06-09	51.090	52.180	50.160	51.610	50.063	5,663
2026-06-08	51.640	52.120	50.620	51.700	50.150	6,609
2026-06-05	52.340	52.530	51.260	51.730	50.179	8,314
2026-06-04	50.740	55.720	50.130	51.780	49.975	10,560
2026-06-03	51.110	51.930	50.500	50.540	48.778	6,698
2026-06-02	52.160	52.500	51.120	51.550	49.753	8,927
2026-06-01	51.370	52.050	51.000	51.860	50.052	11,044
2026-05-29	51.290	51.970	50.500	51.500	49.705	7,636
2026-05-28	50.720	52.000	49.980	51.360	49.570	9,057
2026-05-27	51.190	52.000	50.533	51.250	49.464	7,589
2026-05-26	49.840	51.920	49.650	51.440	49.647	17,380
2026-05-22	51.550	52.000	49.000	49.060	47.350	26,903
2026-05-21	51.930	52.000	50.700	51.230	49.444	6,095
2026-05-20	50.790	51.870	50.270	51.400	49.608	7,087
2026-05-19	51.440	52.000	50.020	50.650	48.885	6,476
2026-05-18	51.010	51.520	49.850	51.130	49.348	11,300
2026-05-15	50.680	52.180	50.050	50.780	49.010	10,884
2026-05-14	51.220	52.500	50.100	51.090	49.309	18,554
2026-05-13	53.650	54.400	51.460	51.740	49.937	13,058
2026-05-12	52.300	53.610	52.000	52.930	51.085	9,154
2026-05-11	53.380	55.550	52.110	52.370	50.545	20,739
2026-05-08	57.450	57.990	52.800	54.180	52.292	17,626
2026-05-07	57.120	58.000	56.250	56.740	54.511	5,526
2026-05-06	57.930	58.270	56.390	57.060	54.819	9,586
2026-05-05	56.600	57.300	55.500	57.280	55.030	6,827
2026-05-01	56.000	57.000	54.460	56.310	54.098	4,433
2026-04-30	54.160	55.550	53.300	55.350	53.176	7,988
2026-04-29	54.900	55.000	53.400	53.670	51.562	5,207
2026-04-28	54.190	54.580	53.600	54.330	52.196	4,217

← NewerPage 2 of 21 · 1,207 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.