Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 64.440 | 64.440 | 62.830 | 63.500 | 57.837 | 2,605 |
| 2025-08-04 | 64.325 | 64.770 | 63.630 | 64.258 | 58.527 | 2,101 |
| 2025-08-01 | 64.000 | 64.570 | 63.160 | 63.382 | 57.729 | 2,833 |
| 2025-07-31 | 64.820 | 65.340 | 64.550 | 64.589 | 58.828 | 1,961 |
| 2025-07-30 | 64.700 | 65.190 | 64.070 | 64.880 | 59.093 | 1,010 |
| 2025-07-29 | 65.170 | 65.790 | 63.810 | 64.558 | 58.800 | 3,562 |
| 2025-07-28 | 66.000 | 66.000 | 64.972 | 64.972 | 59.177 | 1,666 |
| 2025-07-25 | 65.650 | 65.848 | 65.120 | 65.848 | 59.975 | 1,893 |
| 2025-07-24 | 65.500 | 66.410 | 65.020 | 65.590 | 59.740 | 1,499 |
| 2025-07-23 | 63.800 | 65.640 | 63.800 | 65.640 | 59.786 | 3,403 |
| 2025-07-22 | 64.920 | 64.920 | 62.890 | 63.935 | 58.233 | 1,148 |
| 2025-07-21 | 64.530 | 65.040 | 64.040 | 64.688 | 58.919 | 1,589 |
| 2025-07-18 | 64.910 | 65.340 | 64.705 | 64.705 | 58.934 | 816 |
| 2025-07-17 | 63.900 | 65.180 | 63.900 | 65.002 | 59.205 | 1,580 |
| 2025-07-16 | 63.020 | 64.260 | 63.020 | 64.070 | 58.356 | 1,595 |
| 2025-07-15 | 63.400 | 63.885 | 63.240 | 63.415 | 57.759 | 1,322 |
| 2025-07-14 | 63.130 | 63.669 | 62.590 | 63.408 | 57.753 | 1,377 |
| 2025-07-11 | 62.700 | 62.861 | 62.090 | 62.861 | 57.255 | 1,553 |
| 2025-07-10 | 61.300 | 62.610 | 61.100 | 62.412 | 56.845 | 1,989 |
| 2025-07-09 | 61.130 | 61.310 | 60.736 | 61.270 | 55.805 | 372 |
| 2025-07-08 | 60.390 | 61.259 | 60.390 | 61.259 | 55.795 | 972 |
| 2025-07-07 | 61.500 | 61.500 | 59.990 | 60.628 | 55.221 | 6,791 |
| 2025-07-03 | 60.260 | 61.159 | 60.218 | 61.135 | 55.450 | 1,989 |
| 2025-07-02 | 59.500 | 59.910 | 59.170 | 59.900 | 54.330 | 2,076 |
| 2025-07-01 | 59.290 | 59.455 | 58.750 | 59.450 | 53.922 | 1,711 |
| 2025-06-30 | 59.350 | 59.480 | 57.820 | 58.720 | 53.260 | 1,808 |
| 2025-06-27 | 59.570 | 59.840 | 58.746 | 58.790 | 53.323 | 742 |
| 2025-06-26 | 58.000 | 59.520 | 58.000 | 59.300 | 53.786 | 3,172 |
| 2025-06-25 | 58.770 | 58.770 | 57.940 | 58.460 | 53.024 | 1,178 |
| 2025-06-24 | 58.300 | 58.903 | 58.070 | 58.839 | 53.368 | 922 |
| 2025-06-23 | 57.250 | 58.160 | 57.100 | 57.816 | 52.440 | 1,017 |
| 2025-06-20 | 57.800 | 59.090 | 57.800 | 58.141 | 52.735 | 1,420 |
| 2025-06-18 | 58.010 | 58.670 | 57.250 | 58.400 | 52.696 | 1,996 |
| 2025-06-17 | 57.350 | 57.999 | 56.680 | 57.869 | 52.217 | 1,312 |
| 2025-06-16 | 58.300 | 58.628 | 57.350 | 57.700 | 52.065 | 2,835 |
| 2025-06-13 | 57.990 | 58.059 | 57.570 | 57.600 | 51.974 | 1,761 |
| 2025-06-12 | 57.790 | 58.130 | 57.500 | 57.955 | 52.295 | 808 |
| 2025-06-11 | 57.050 | 58.950 | 57.050 | 57.900 | 52.245 | 1,462 |
| 2025-06-10 | 58.470 | 58.980 | 58.090 | 58.090 | 52.416 | 1,377 |
| 2025-06-09 | 57.230 | 58.415 | 57.230 | 58.378 | 52.677 | 3,631 |
| 2025-06-06 | 56.700 | 57.500 | 56.310 | 57.400 | 51.794 | 811 |
| 2025-06-05 | 56.900 | 57.460 | 56.320 | 56.558 | 51.034 | 1,548 |
| 2025-06-04 | 56.460 | 57.360 | 56.460 | 56.770 | 51.000 | 1,271 |
| 2025-06-03 | 56.295 | 56.610 | 55.693 | 56.465 | 50.726 | 1,403 |
| 2025-06-02 | 57.500 | 57.500 | 56.060 | 56.095 | 50.393 | 1,649 |
| 2025-05-30 | 56.740 | 57.060 | 56.290 | 56.650 | 50.892 | 722 |
| 2025-05-29 | 57.310 | 58.000 | 56.360 | 56.550 | 50.802 | 763 |
| 2025-05-28 | 56.880 | 57.160 | 56.400 | 56.981 | 51.189 | 1,070 |
| 2025-05-27 | 56.000 | 56.455 | 55.550 | 56.370 | 50.640 | 2,659 |
| 2025-05-23 | 55.000 | 55.510 | 54.120 | 55.350 | 49.724 | 1,026 |
| 2025-05-22 | 55.490 | 55.630 | 54.690 | 55.540 | 49.895 | 1,116 |
| 2025-05-21 | 56.450 | 56.570 | 55.450 | 55.730 | 50.066 | 851 |
| 2025-05-20 | 56.150 | 56.532 | 55.610 | 56.532 | 50.786 | 961 |
| 2025-05-19 | 54.650 | 55.899 | 54.350 | 55.899 | 50.217 | 3,716 |
| 2025-05-16 | 54.000 | 55.110 | 53.530 | 54.980 | 49.392 | 2,474 |
| 2025-05-15 | 53.010 | 54.090 | 52.560 | 54.001 | 48.513 | 2,834 |
| 2025-05-14 | 54.000 | 54.169 | 51.510 | 52.780 | 47.415 | 5,025 |
| 2025-05-13 | 54.000 | 54.365 | 53.590 | 54.129 | 48.627 | 473 |
| 2025-05-12 | 54.020 | 54.385 | 53.310 | 53.950 | 48.466 | 3,331 |
| 2025-05-09 | 53.645 | 54.520 | 52.880 | 53.165 | 47.761 | 2,602 |
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.