Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 51.960 | 52.080 | 51.771 | 51.890 | 44.695 | 1,161 |
| 2024-11-06 | 51.800 | 51.800 | 50.850 | 51.420 | 44.291 | 1,014 |
| 2024-11-05 | 50.340 | 50.728 | 50.300 | 50.570 | 43.559 | 728 |
| 2024-11-04 | 50.575 | 50.582 | 49.514 | 49.759 | 42.860 | 2,354 |
| 2024-11-01 | 51.470 | 51.700 | 50.775 | 50.809 | 43.764 | 840 |
| 2024-10-31 | 51.580 | 51.880 | 51.000 | 51.400 | 44.273 | 1,198 |
| 2024-10-30 | 51.360 | 51.780 | 51.150 | 51.510 | 44.368 | 650 |
| 2024-10-29 | 52.025 | 52.350 | 51.370 | 51.660 | 44.497 | 908 |
| 2024-10-28 | 51.680 | 52.250 | 51.635 | 52.010 | 44.799 | 856 |
| 2024-10-25 | 51.800 | 51.870 | 51.340 | 51.600 | 44.446 | 617 |
| 2024-10-24 | 51.710 | 51.940 | 51.440 | 51.475 | 44.338 | 722 |
| 2024-10-23 | 52.040 | 52.200 | 51.220 | 51.235 | 44.131 | 1,852 |
| 2024-10-22 | 52.500 | 52.620 | 52.170 | 52.250 | 45.006 | 714 |
| 2024-10-21 | 52.280 | 52.680 | 51.990 | 52.475 | 45.199 | 1,913 |
| 2024-10-18 | 51.990 | 52.370 | 51.880 | 52.350 | 45.092 | 1,268 |
| 2024-10-17 | 51.800 | 51.920 | 51.610 | 51.861 | 44.670 | 637 |
| 2024-10-16 | 51.350 | 51.780 | 51.100 | 51.640 | 44.480 | 937 |
| 2024-10-15 | 51.400 | 51.710 | 51.180 | 51.180 | 44.084 | 1,510 |
| 2024-10-14 | 51.220 | 51.400 | 50.780 | 51.125 | 44.037 | 1,311 |
| 2024-10-11 | 50.998 | 51.320 | 50.600 | 51.210 | 44.109 | 1,213 |
| 2024-10-10 | 50.685 | 50.970 | 50.410 | 50.750 | 43.714 | 1,118 |
| 2024-10-09 | 51.000 | 51.000 | 50.414 | 50.670 | 43.644 | 930 |
| 2024-10-08 | 50.700 | 50.890 | 50.380 | 50.740 | 43.705 | 996 |
| 2024-10-07 | 51.180 | 51.450 | 51.009 | 51.009 | 43.726 | 2,118 |
| 2024-10-04 | 50.980 | 51.290 | 50.620 | 50.880 | 43.615 | 3,234 |
| 2024-10-03 | 50.210 | 50.930 | 50.130 | 50.590 | 43.366 | 1,240 |
| 2024-10-02 | 50.140 | 50.480 | 49.960 | 50.270 | 43.092 | 1,318 |
| 2024-10-01 | 50.220 | 50.400 | 49.862 | 50.056 | 42.909 | 941 |
| 2024-09-30 | 50.210 | 50.580 | 50.080 | 50.140 | 42.981 | 2,151 |
| 2024-09-27 | 50.110 | 50.720 | 50.110 | 50.340 | 43.152 | 926 |
| 2024-09-26 | 49.800 | 50.320 | 49.750 | 50.230 | 43.058 | 1,464 |
| 2024-09-25 | 50.000 | 50.350 | 49.660 | 49.908 | 42.782 | 680 |
| 2024-09-24 | 49.750 | 50.090 | 49.700 | 49.860 | 42.741 | 920 |
| 2024-09-23 | 50.087 | 50.480 | 49.930 | 49.930 | 42.801 | 1,359 |
| 2024-09-20 | 50.180 | 50.370 | 49.720 | 50.075 | 42.925 | 1,109 |
| 2024-09-19 | 50.696 | 50.760 | 50.154 | 50.300 | 42.861 | 1,399 |
| 2024-09-18 | 49.998 | 50.690 | 49.860 | 50.630 | 43.142 | 1,651 |
| 2024-09-17 | 50.250 | 50.330 | 49.980 | 50.080 | 42.673 | 1,241 |
| 2024-09-16 | 50.000 | 50.090 | 49.770 | 49.940 | 42.554 | 1,520 |
| 2024-09-13 | 49.500 | 49.830 | 49.438 | 49.750 | 42.392 | 907 |
| 2024-09-12 | 48.850 | 49.434 | 48.780 | 49.350 | 42.051 | 397 |
| 2024-09-11 | 48.785 | 48.930 | 48.250 | 48.901 | 41.668 | 1,072 |
| 2024-09-10 | 49.100 | 49.270 | 48.560 | 48.700 | 41.497 | 1,090 |
| 2024-09-09 | 48.900 | 49.260 | 48.690 | 48.930 | 41.693 | 1,179 |
| 2024-09-06 | 49.100 | 49.390 | 48.344 | 48.430 | 41.267 | 1,073 |
| 2024-09-05 | 49.668 | 49.780 | 49.370 | 49.430 | 41.911 | 1,548 |
| 2024-09-04 | 49.850 | 49.890 | 49.190 | 49.250 | 41.758 | 573 |
| 2024-09-03 | 49.565 | 49.805 | 49.375 | 49.410 | 41.894 | 3,173 |
| 2024-08-30 | 49.400 | 49.700 | 49.220 | 49.270 | 41.775 | 1,166 |
| 2024-08-29 | 48.990 | 49.360 | 48.980 | 49.200 | 41.716 | 3,017 |
| 2024-08-28 | 49.340 | 49.500 | 48.570 | 48.580 | 41.190 | 1,742 |
| 2024-08-27 | 48.977 | 49.290 | 48.620 | 49.250 | 41.758 | 700 |
| 2024-08-23 | 49.490 | 50.760 | 49.340 | 49.384 | 41.871 | 1,114 |
| 2024-08-22 | 49.548 | 50.060 | 49.400 | 49.710 | 42.148 | 1,438 |
| 2024-08-21 | 49.478 | 49.590 | 49.340 | 49.520 | 41.986 | 668 |
| 2024-08-20 | 49.500 | 49.580 | 49.260 | 49.270 | 41.775 | 1,757 |
| 2024-08-19 | 49.310 | 49.590 | 49.300 | 49.418 | 41.900 | 1,178 |
| 2024-08-16 | 49.440 | 49.580 | 49.100 | 49.401 | 41.886 | 920 |
| 2024-08-15 | 48.820 | 49.170 | 48.470 | 49.131 | 41.657 | 868 |
| 2024-08-14 | 48.575 | 48.700 | 48.322 | 48.390 | 41.029 | 1,234 |
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.