Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 54.000 | 54.000 | 52.746 | 53.160 | 47.757 | 2,139 |
| 2025-05-07 | 53.450 | 53.850 | 52.940 | 53.340 | 47.918 | 1,162 |
| 2025-05-06 | 53.580 | 53.580 | 52.462 | 52.490 | 46.930 | 1,020 |
| 2025-05-02 | 53.120 | 54.070 | 52.860 | 53.870 | 48.164 | 1,652 |
| 2025-05-01 | 53.800 | 54.600 | 53.170 | 53.340 | 47.690 | 689 |
| 2025-04-30 | 54.380 | 54.380 | 52.705 | 53.450 | 47.789 | 1,371 |
| 2025-04-29 | 54.580 | 55.220 | 53.410 | 54.280 | 48.531 | 1,346 |
| 2025-04-28 | 54.350 | 54.680 | 53.953 | 54.165 | 48.428 | 784 |
| 2025-04-25 | 55.000 | 55.000 | 53.630 | 54.385 | 48.625 | 901 |
| 2025-04-24 | 53.650 | 54.620 | 53.370 | 54.340 | 48.584 | 822 |
| 2025-04-23 | 54.000 | 55.210 | 53.510 | 53.830 | 48.128 | 2,271 |
| 2025-04-22 | 52.630 | 53.240 | 52.320 | 52.580 | 47.011 | 882 |
| 2025-04-17 | 52.200 | 54.290 | 52.010 | 53.256 | 47.615 | 4,096 |
| 2025-04-16 | 52.750 | 53.990 | 52.448 | 52.448 | 46.893 | 2,155 |
| 2025-04-15 | 53.295 | 54.400 | 53.150 | 53.800 | 48.101 | 1,391 |
| 2025-04-14 | 52.590 | 53.450 | 51.820 | 52.593 | 47.022 | 1,007 |
| 2025-04-11 | 51.570 | 53.000 | 50.370 | 51.500 | 46.045 | 743 |
| 2025-04-10 | 53.080 | 53.080 | 50.140 | 51.275 | 45.844 | 2,336 |
| 2025-04-09 | 49.150 | 52.660 | 47.000 | 52.490 | 46.930 | 2,737 |
| 2025-04-08 | 51.200 | 53.130 | 49.680 | 50.010 | 44.713 | 1,954 |
| 2025-04-07 | 49.710 | 52.445 | 47.500 | 51.070 | 45.661 | 8,266 |
| 2025-04-04 | 54.500 | 54.830 | 51.425 | 52.120 | 46.376 | 5,682 |
| 2025-04-03 | 55.120 | 56.970 | 55.120 | 56.198 | 50.004 | 4,246 |
| 2025-04-02 | 58.000 | 58.000 | 56.340 | 57.300 | 50.985 | 997 |
| 2025-04-01 | 57.000 | 57.420 | 56.515 | 57.160 | 50.860 | 1,333 |
| 2025-03-31 | 56.200 | 56.460 | 54.700 | 56.015 | 49.842 | 1,486 |
| 2025-03-28 | 57.560 | 58.140 | 56.050 | 56.580 | 50.344 | 924 |
| 2025-03-27 | 58.490 | 58.490 | 56.590 | 57.428 | 51.099 | 3,286 |
| 2025-03-26 | 59.130 | 59.760 | 57.642 | 57.700 | 51.341 | 1,209 |
| 2025-03-25 | 58.780 | 59.420 | 58.390 | 58.610 | 52.151 | 975 |
| 2025-03-24 | 57.500 | 58.560 | 57.500 | 58.508 | 52.060 | 1,220 |
| 2025-03-21 | 58.640 | 58.640 | 57.370 | 57.533 | 51.192 | 1,265 |
| 2025-03-20 | 57.910 | 58.480 | 57.500 | 57.802 | 51.432 | 975 |
| 2025-03-19 | 58.110 | 58.390 | 57.480 | 57.660 | 51.038 | 859 |
| 2025-03-18 | 57.020 | 58.000 | 56.500 | 57.500 | 50.897 | 1,222 |
| 2025-03-17 | 56.410 | 57.730 | 56.390 | 57.448 | 50.851 | 2,557 |
| 2025-03-14 | 55.500 | 56.209 | 54.900 | 56.180 | 49.728 | 1,004 |
| 2025-03-13 | 56.090 | 56.330 | 54.340 | 55.025 | 48.706 | 1,428 |
| 2025-03-12 | 57.220 | 57.590 | 55.100 | 55.968 | 49.540 | 1,951 |
| 2025-03-11 | 58.650 | 58.650 | 55.302 | 55.860 | 49.445 | 4,045 |
| 2025-03-10 | 58.120 | 58.450 | 57.147 | 57.147 | 50.584 | 1,567 |
| 2025-03-07 | 56.630 | 58.420 | 56.630 | 58.268 | 51.576 | 873 |
| 2025-03-06 | 58.300 | 58.300 | 56.670 | 57.224 | 50.431 | 1,787 |
| 2025-03-05 | 59.500 | 59.500 | 56.780 | 57.655 | 50.811 | 6,317 |
| 2025-03-04 | 59.620 | 60.360 | 58.863 | 59.720 | 52.631 | 2,228 |
| 2025-03-03 | 61.940 | 61.990 | 60.362 | 60.640 | 53.442 | 1,114 |
| 2025-02-28 | 58.500 | 60.210 | 57.050 | 59.975 | 52.856 | 7,059 |
| 2025-02-27 | 60.230 | 60.230 | 59.110 | 59.458 | 52.400 | 2,144 |
| 2025-02-26 | 60.500 | 60.850 | 59.472 | 59.472 | 52.412 | 2,829 |
| 2025-02-25 | 60.500 | 61.250 | 59.692 | 60.025 | 52.900 | 3,837 |
| 2025-02-24 | 61.700 | 62.600 | 60.310 | 60.670 | 53.468 | 5,921 |
| 2025-02-21 | 62.990 | 63.530 | 62.398 | 62.490 | 55.072 | 2,532 |
| 2025-02-20 | 62.120 | 63.490 | 62.120 | 62.510 | 55.090 | 1,342 |
| 2025-02-19 | 62.120 | 63.099 | 61.950 | 63.065 | 55.579 | 2,956 |
| 2025-02-18 | 61.325 | 61.810 | 61.090 | 61.370 | 54.085 | 1,332 |
| 2025-02-14 | 60.750 | 61.450 | 60.230 | 61.350 | 54.067 | 1,424 |
| 2025-02-13 | 60.700 | 61.050 | 60.460 | 60.732 | 53.523 | 580 |
| 2025-02-12 | 62.070 | 62.070 | 59.000 | 60.290 | 53.133 | 2,491 |
| 2025-02-11 | 60.950 | 60.950 | 60.295 | 60.389 | 53.220 | 549 |
| 2025-02-10 | 60.970 | 61.010 | 60.000 | 60.700 | 53.495 | 3,056 |
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.