Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 57.000 | 58.870 | 56.210 | 56.300 | 52.132 | 2,397 |
| 2025-10-29 | 59.000 | 59.000 | 57.000 | 57.628 | 53.362 | 1,499 |
| 2025-10-28 | 58.230 | 58.950 | 57.980 | 58.620 | 54.281 | 2,550 |
| 2025-10-27 | 58.310 | 58.470 | 57.130 | 58.000 | 53.706 | 2,889 |
| 2025-10-24 | 57.450 | 58.590 | 57.450 | 57.690 | 53.419 | 2,308 |
| 2025-10-23 | 57.510 | 58.320 | 57.340 | 57.530 | 53.271 | 1,200 |
| 2025-10-22 | 58.640 | 58.740 | 57.170 | 57.515 | 53.257 | 1,293 |
| 2025-10-21 | 58.880 | 58.880 | 57.060 | 57.791 | 53.513 | 3,265 |
| 2025-10-20 | 59.220 | 59.220 | 57.750 | 57.948 | 53.659 | 2,251 |
| 2025-10-17 | 56.500 | 58.470 | 56.030 | 58.017 | 53.722 | 1,795 |
| 2025-10-16 | 58.570 | 59.430 | 57.480 | 57.490 | 53.234 | 1,178 |
| 2025-10-15 | 60.000 | 60.000 | 57.818 | 58.178 | 53.871 | 1,900 |
| 2025-10-14 | 56.570 | 58.467 | 55.870 | 58.467 | 54.139 | 2,677 |
| 2025-10-13 | 57.490 | 57.490 | 55.670 | 56.499 | 52.317 | 4,189 |
| 2025-10-10 | 57.510 | 57.510 | 55.120 | 55.215 | 51.128 | 8,199 |
| 2025-10-09 | 60.610 | 60.660 | 57.148 | 57.298 | 53.056 | 7,656 |
| 2025-10-08 | 61.000 | 62.400 | 60.420 | 60.631 | 56.143 | 2,672 |
| 2025-10-07 | 62.800 | 63.650 | 61.175 | 61.487 | 56.936 | 2,020 |
| 2025-10-06 | 63.900 | 63.900 | 61.850 | 62.825 | 57.938 | 3,984 |
| 2025-10-03 | 64.800 | 64.800 | 62.978 | 62.980 | 58.081 | 1,838 |
| 2025-10-02 | 63.000 | 64.040 | 62.000 | 64.040 | 59.059 | 2,956 |
| 2025-10-01 | 63.710 | 63.710 | 62.600 | 63.141 | 58.230 | 1,265 |
| 2025-09-30 | 65.000 | 65.170 | 63.030 | 63.090 | 58.183 | 1,709 |
| 2025-09-29 | 64.690 | 64.690 | 63.068 | 63.230 | 58.312 | 1,997 |
| 2025-09-26 | 64.000 | 64.490 | 63.762 | 64.110 | 59.123 | 664 |
| 2025-09-25 | 62.920 | 63.645 | 62.200 | 63.509 | 58.569 | 1,660 |
| 2025-09-24 | 64.000 | 64.890 | 62.981 | 62.981 | 58.082 | 4,071 |
| 2025-09-23 | 64.250 | 64.920 | 64.100 | 64.680 | 59.649 | 913 |
| 2025-09-22 | 65.350 | 65.950 | 64.150 | 64.347 | 59.341 | 1,861 |
| 2025-09-19 | 66.200 | 66.380 | 65.063 | 65.460 | 60.368 | 935 |
| 2025-09-18 | 66.280 | 66.790 | 65.748 | 65.748 | 60.357 | 1,614 |
| 2025-09-17 | 65.200 | 66.580 | 65.040 | 66.500 | 61.047 | 1,244 |
| 2025-09-16 | 65.280 | 66.150 | 64.810 | 65.310 | 59.955 | 2,140 |
| 2025-09-15 | 66.860 | 67.390 | 65.740 | 65.740 | 60.350 | 2,199 |
| 2025-09-12 | 67.270 | 67.310 | 66.840 | 66.948 | 61.459 | 685 |
| 2025-09-11 | 66.700 | 67.040 | 66.500 | 66.780 | 61.305 | 1,465 |
| 2025-09-10 | 66.640 | 66.640 | 65.870 | 66.475 | 61.025 | 1,845 |
| 2025-09-09 | 66.000 | 66.600 | 65.450 | 65.968 | 60.559 | 1,011 |
| 2025-09-08 | 66.100 | 66.400 | 65.399 | 65.520 | 60.148 | 1,789 |
| 2025-09-05 | 66.890 | 67.470 | 66.170 | 66.218 | 60.554 | 2,297 |
| 2025-09-04 | 66.000 | 66.590 | 65.660 | 66.055 | 60.405 | 866 |
| 2025-09-03 | 66.670 | 66.670 | 65.694 | 65.718 | 60.097 | 1,613 |
| 2025-09-02 | 65.875 | 66.470 | 65.350 | 65.791 | 60.164 | 3,794 |
| 2025-08-29 | 65.990 | 66.680 | 65.580 | 66.240 | 60.575 | 1,352 |
| 2025-08-28 | 65.220 | 65.670 | 64.680 | 65.610 | 59.998 | 1,097 |
| 2025-08-27 | 64.740 | 65.380 | 64.470 | 64.802 | 59.259 | 1,017 |
| 2025-08-26 | 65.140 | 65.140 | 63.210 | 64.429 | 58.918 | 1,779 |
| 2025-08-22 | 66.200 | 66.630 | 65.325 | 65.325 | 59.738 | 1,891 |
| 2025-08-21 | 66.090 | 66.090 | 65.220 | 65.800 | 60.172 | 1,879 |
| 2025-08-20 | 66.220 | 66.220 | 64.732 | 65.470 | 59.870 | 1,931 |
| 2025-08-19 | 65.630 | 66.095 | 65.260 | 65.370 | 59.779 | 2,048 |
| 2025-08-18 | 66.100 | 66.730 | 65.570 | 65.875 | 60.241 | 1,070 |
| 2025-08-15 | 67.500 | 67.500 | 66.150 | 66.250 | 60.584 | 1,845 |
| 2025-08-14 | 67.570 | 68.060 | 67.050 | 67.220 | 61.471 | 907 |
| 2025-08-13 | 66.980 | 67.630 | 66.660 | 67.390 | 61.626 | 1,050 |
| 2025-08-12 | 66.010 | 66.500 | 66.000 | 66.459 | 60.774 | 610 |
| 2025-08-11 | 65.510 | 67.330 | 65.510 | 65.620 | 60.008 | 1,846 |
| 2025-08-08 | 64.500 | 65.770 | 62.950 | 65.580 | 59.971 | 2,368 |
| 2025-08-07 | 65.000 | 65.000 | 63.270 | 63.700 | 58.019 | 1,674 |
| 2025-08-06 | 64.000 | 64.470 | 63.030 | 64.010 | 58.301 | 1,688 |
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.