Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 61.100 | 61.360 | 60.530 | 60.879 | 53.652 | 603 |
| 2025-02-06 | 61.380 | 61.530 | 60.802 | 61.068 | 53.599 | 2,575 |
| 2025-02-05 | 61.820 | 62.130 | 60.220 | 60.915 | 53.464 | 2,946 |
| 2025-02-04 | 61.760 | 62.240 | 61.340 | 61.680 | 54.136 | 1,098 |
| 2025-02-03 | 61.190 | 61.615 | 60.750 | 61.615 | 54.079 | 1,395 |
| 2025-01-31 | 61.760 | 62.210 | 60.980 | 61.880 | 54.311 | 1,578 |
| 2025-01-30 | 60.960 | 61.540 | 60.600 | 61.540 | 54.013 | 2,406 |
| 2025-01-29 | 61.490 | 61.830 | 60.440 | 60.460 | 53.065 | 1,979 |
| 2025-01-28 | 60.850 | 61.440 | 60.710 | 61.220 | 53.732 | 1,945 |
| 2025-01-27 | 60.764 | 61.070 | 60.310 | 60.490 | 53.091 | 997 |
| 2025-01-24 | 61.500 | 61.500 | 60.720 | 61.160 | 53.679 | 855 |
| 2025-01-23 | 61.010 | 61.420 | 60.590 | 60.870 | 53.425 | 1,300 |
| 2025-01-22 | 61.100 | 61.100 | 60.230 | 60.870 | 53.425 | 3,039 |
| 2025-01-21 | 60.790 | 60.880 | 60.325 | 60.590 | 53.179 | 2,611 |
| 2025-01-17 | 60.655 | 61.210 | 59.440 | 59.810 | 52.494 | 4,079 |
| 2025-01-16 | 59.480 | 60.150 | 59.410 | 60.060 | 52.714 | 1,705 |
| 2025-01-15 | 58.270 | 59.900 | 58.270 | 59.269 | 52.020 | 748 |
| 2025-01-14 | 58.245 | 58.990 | 58.245 | 58.801 | 51.609 | 1,975 |
| 2025-01-13 | 57.360 | 57.820 | 56.670 | 57.625 | 50.577 | 857 |
| 2025-01-10 | 58.180 | 58.190 | 57.490 | 57.580 | 50.537 | 1,721 |
| 2025-01-08 | 57.625 | 58.170 | 56.110 | 58.038 | 50.939 | 2,187 |
| 2025-01-07 | 58.705 | 58.850 | 58.160 | 58.668 | 51.273 | 469 |
| 2025-01-06 | 60.340 | 60.340 | 58.310 | 58.730 | 51.327 | 4,137 |
| 2025-01-03 | 59.730 | 60.080 | 59.440 | 59.970 | 52.410 | 1,954 |
| 2025-01-02 | 58.680 | 59.560 | 58.540 | 58.980 | 51.545 | 1,785 |
| 2024-12-31 | 58.240 | 58.720 | 58.240 | 58.514 | 51.138 | 1,088 |
| 2024-12-30 | 58.000 | 58.188 | 57.340 | 57.820 | 50.532 | 2,698 |
| 2024-12-27 | 57.570 | 58.190 | 57.450 | 57.890 | 50.593 | 2,402 |
| 2024-12-24 | 56.390 | 57.040 | 56.170 | 56.975 | 49.793 | 1,629 |
| 2024-12-23 | 56.475 | 56.600 | 55.824 | 56.250 | 49.159 | 2,467 |
| 2024-12-20 | 55.810 | 56.740 | 55.430 | 56.590 | 49.456 | 2,051 |
| 2024-12-19 | 55.665 | 56.275 | 55.290 | 56.041 | 48.714 | 2,957 |
| 2024-12-18 | 55.730 | 56.580 | 55.650 | 56.000 | 48.679 | 4,333 |
| 2024-12-17 | 55.140 | 55.650 | 54.930 | 55.630 | 48.357 | 752 |
| 2024-12-16 | 55.580 | 55.770 | 55.290 | 55.500 | 48.244 | 1,351 |
| 2024-12-13 | 55.325 | 55.470 | 55.020 | 55.290 | 48.062 | 1,077 |
| 2024-12-12 | 55.380 | 55.720 | 55.210 | 55.400 | 48.157 | 2,131 |
| 2024-12-11 | 55.230 | 55.280 | 54.788 | 54.930 | 47.749 | 2,014 |
| 2024-12-10 | 55.175 | 55.190 | 54.620 | 55.170 | 47.958 | 1,216 |
| 2024-12-09 | 55.435 | 55.840 | 55.150 | 55.447 | 48.199 | 1,128 |
| 2024-12-06 | 55.320 | 55.570 | 55.050 | 55.220 | 48.001 | 1,433 |
| 2024-12-05 | 55.555 | 55.630 | 55.210 | 55.585 | 48.105 | 4,869 |
| 2024-12-04 | 55.595 | 55.740 | 55.220 | 55.220 | 47.789 | 1,966 |
| 2024-12-03 | 55.510 | 55.660 | 55.290 | 55.540 | 48.067 | 1,799 |
| 2024-12-02 | 55.790 | 55.910 | 55.190 | 55.485 | 48.019 | 1,900 |
| 2024-11-29 | 55.350 | 55.840 | 55.200 | 55.469 | 48.005 | 1,599 |
| 2024-11-27 | 54.850 | 55.200 | 54.690 | 54.970 | 47.573 | 735 |
| 2024-11-26 | 54.700 | 54.900 | 54.450 | 54.701 | 47.340 | 5,539 |
| 2024-11-25 | 54.250 | 54.692 | 54.110 | 54.576 | 47.232 | 1,102 |
| 2024-11-22 | 53.325 | 53.860 | 53.250 | 53.750 | 46.517 | 1,316 |
| 2024-11-21 | 53.075 | 53.500 | 52.930 | 53.220 | 46.058 | 1,591 |
| 2024-11-20 | 53.400 | 53.430 | 52.720 | 52.790 | 45.686 | 1,408 |
| 2024-11-19 | 52.650 | 53.180 | 52.510 | 53.119 | 45.971 | 9,481 |
| 2024-11-18 | 52.130 | 52.689 | 52.000 | 52.689 | 45.599 | 948 |
| 2024-11-15 | 52.250 | 52.440 | 51.999 | 52.050 | 45.046 | 701 |
| 2024-11-14 | 52.430 | 52.730 | 52.110 | 52.150 | 45.133 | 1,136 |
| 2024-11-13 | 52.210 | 52.790 | 51.850 | 52.290 | 45.254 | 834 |
| 2024-11-12 | 51.850 | 52.330 | 50.520 | 52.088 | 45.079 | 705 |
| 2024-11-11 | 51.860 | 52.750 | 51.860 | 52.230 | 45.202 | 1,931 |
| 2024-11-08 | 51.930 | 52.470 | 51.465 | 51.620 | 44.674 | 404 |
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.