Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 64.500 | 65.370 | 63.750 | 64.270 | 60.589 | 2,161 |
| 2026-01-28 | 64.600 | 65.280 | 63.500 | 64.570 | 60.871 | 2,128 |
| 2026-01-27 | 63.945 | 65.000 | 63.570 | 64.649 | 60.946 | 409 |
| 2026-01-26 | 63.500 | 64.690 | 62.930 | 63.450 | 59.816 | 1,606 |
| 2026-01-23 | 64.000 | 65.000 | 63.710 | 63.960 | 60.296 | 886 |
| 2026-01-22 | 64.380 | 64.500 | 63.670 | 64.221 | 60.542 | 847 |
| 2026-01-21 | 63.110 | 64.090 | 62.770 | 63.491 | 59.854 | 889 |
| 2026-01-20 | 62.980 | 63.550 | 61.960 | 63.300 | 59.674 | 2,728 |
| 2026-01-16 | 64.160 | 64.670 | 63.410 | 63.840 | 60.183 | 821 |
| 2026-01-15 | 62.000 | 64.360 | 62.000 | 64.172 | 60.496 | 5,474 |
| 2026-01-14 | 60.875 | 61.931 | 60.210 | 61.820 | 58.279 | 1,033 |
| 2026-01-13 | 60.690 | 61.470 | 60.220 | 60.920 | 57.430 | 780 |
| 2026-01-12 | 61.050 | 61.446 | 60.650 | 61.170 | 57.666 | 2,190 |
| 2026-01-09 | 61.700 | 62.900 | 61.205 | 61.430 | 57.911 | 1,213 |
| 2026-01-08 | 60.440 | 62.443 | 60.410 | 62.410 | 58.835 | 2,174 |
| 2026-01-07 | 62.390 | 63.010 | 60.588 | 60.588 | 57.117 | 2,671 |
| 2026-01-06 | 62.430 | 62.700 | 61.739 | 61.782 | 57.998 | 1,749 |
| 2026-01-05 | 61.750 | 62.950 | 61.010 | 62.475 | 58.649 | 2,572 |
| 2026-01-02 | 61.000 | 61.723 | 60.310 | 61.723 | 57.942 | 2,371 |
| 2025-12-31 | 60.520 | 60.710 | 59.620 | 60.490 | 56.785 | 546 |
| 2025-12-30 | 59.760 | 60.600 | 59.180 | 60.360 | 56.663 | 2,150 |
| 2025-12-29 | 60.010 | 61.500 | 60.010 | 60.600 | 56.888 | 1,270 |
| 2025-12-24 | 59.250 | 60.160 | 57.770 | 59.839 | 56.174 | 399 |
| 2025-12-23 | 61.100 | 61.100 | 58.540 | 59.479 | 55.836 | 636 |
| 2025-12-22 | 60.010 | 60.090 | 59.310 | 59.780 | 56.119 | 2,530 |
| 2025-12-19 | 61.030 | 61.030 | 60.150 | 60.490 | 56.785 | 1,282 |
| 2025-12-18 | 61.070 | 61.140 | 59.940 | 60.299 | 56.324 | 734 |
| 2025-12-17 | 60.810 | 61.430 | 60.330 | 60.560 | 56.568 | 488 |
| 2025-12-16 | 61.360 | 61.360 | 60.000 | 60.268 | 56.296 | 1,467 |
| 2025-12-15 | 61.550 | 62.600 | 59.930 | 60.460 | 56.475 | 1,445 |
| 2025-12-12 | 61.810 | 62.790 | 61.810 | 61.901 | 57.821 | 610 |
| 2025-12-11 | 62.500 | 63.100 | 62.300 | 62.470 | 58.352 | 443 |
| 2025-12-10 | 61.000 | 62.910 | 61.000 | 62.580 | 58.455 | 651 |
| 2025-12-09 | 62.500 | 62.700 | 61.590 | 62.610 | 58.483 | 1,563 |
| 2025-12-08 | 60.300 | 62.450 | 60.000 | 61.866 | 57.788 | 2,805 |
| 2025-12-05 | 60.280 | 61.090 | 60.000 | 61.090 | 57.063 | 1,846 |
| 2025-12-04 | 59.240 | 60.150 | 59.240 | 60.113 | 55.913 | 2,086 |
| 2025-12-03 | 57.530 | 59.115 | 57.530 | 59.115 | 54.984 | 961 |
| 2025-12-02 | 58.270 | 58.730 | 57.470 | 58.150 | 54.086 | 1,423 |
| 2025-12-01 | 58.340 | 58.500 | 57.800 | 58.420 | 54.338 | 1,400 |
| 2025-11-28 | 57.690 | 58.330 | 57.500 | 58.059 | 54.001 | 1,310 |
| 2025-11-26 | 57.440 | 57.930 | 57.050 | 57.677 | 53.647 | 1,091 |
| 2025-11-25 | 57.740 | 57.740 | 56.390 | 56.910 | 52.933 | 3,879 |
| 2025-11-24 | 56.080 | 56.628 | 55.080 | 56.560 | 52.608 | 1,313 |
| 2025-11-21 | 55.550 | 56.170 | 54.950 | 56.080 | 52.161 | 2,419 |
| 2025-11-20 | 56.510 | 57.160 | 55.300 | 55.422 | 51.549 | 1,352 |
| 2025-11-19 | 56.500 | 57.250 | 56.239 | 56.370 | 52.431 | 1,614 |
| 2025-11-18 | 56.990 | 57.500 | 56.420 | 57.126 | 53.134 | 766 |
| 2025-11-17 | 58.890 | 59.050 | 57.590 | 57.630 | 53.603 | 994 |
| 2025-11-14 | 58.450 | 58.880 | 57.780 | 58.570 | 54.477 | 837 |
| 2025-11-13 | 59.250 | 59.300 | 58.500 | 58.782 | 54.674 | 705 |
| 2025-11-12 | 59.250 | 59.460 | 58.720 | 59.190 | 55.054 | 973 |
| 2025-11-11 | 59.480 | 59.480 | 58.360 | 59.260 | 55.119 | 1,562 |
| 2025-11-10 | 57.000 | 59.690 | 57.000 | 58.720 | 54.617 | 2,721 |
| 2025-11-07 | 56.950 | 58.000 | 56.000 | 57.560 | 53.538 | 756 |
| 2025-11-06 | 58.240 | 58.370 | 57.115 | 57.458 | 53.443 | 5,150 |
| 2025-11-05 | 57.000 | 57.740 | 56.280 | 57.210 | 52.975 | 1,410 |
| 2025-11-04 | 58.000 | 58.000 | 56.450 | 57.000 | 52.780 | 1,196 |
| 2025-11-03 | 58.350 | 58.350 | 56.500 | 57.190 | 52.956 | 1,388 |
| 2025-10-31 | 58.350 | 58.350 | 55.780 | 57.350 | 53.105 | 1,055 |
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.