Main Street Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 53.750 | 54.000 | 52.400 | 53.470 | 53.470 | 2,884 |
| 2026-10-19 | 54.700 | 54.700 | 52.300 | 52.890 | 52.890 | 6,629 |
| 2026-10-16 | 54.490 | 55.140 | 53.520 | 53.680 | 53.680 | 2,653 |
| 2026-10-15 | 54.300 | 55.000 | 53.200 | 54.340 | 54.340 | 3,886 |
| 2026-10-14 | 54.460 | 54.640 | 53.000 | 53.670 | 53.670 | 3,688 |
| 2026-10-13 | 53.290 | 54.440 | 53.200 | 53.620 | 53.620 | 2,193 |
| 2026-10-12 | 53.740 | 54.900 | 52.430 | 53.800 | 53.800 | 3,017 |
| 2026-10-09 | 54.850 | 55.120 | 53.500 | 53.980 | 53.980 | 3,640 |
| 2026-10-08 | 54.000 | 54.670 | 53.200 | 54.520 | 54.520 | 2,703 |
| 2026-10-07 | 55.200 | 55.560 | 53.180 | 53.790 | 53.790 | 10,102 |
| 2026-10-06 | 55.890 | 55.930 | 54.560 | 54.760 | 54.495 | 4,657 |
| 2026-10-05 | 55.500 | 56.000 | 54.110 | 55.070 | 54.804 | 10,434 |
| 2026-10-02 | 55.850 | 56.250 | 54.370 | 55.230 | 54.963 | 7,380 |
| 2026-10-01 | 55.160 | 56.070 | 54.600 | 55.410 | 55.142 | 11,253 |
| 2026-09-30 | 56.660 | 57.030 | 54.700 | 55.250 | 54.983 | 3,021 |
| 2026-09-29 | 55.910 | 57.000 | 54.700 | 56.110 | 55.839 | 9,712 |
| 2026-09-28 | 55.200 | 55.730 | 54.400 | 55.140 | 54.873 | 6,922 |
| 2026-09-25 | 55.190 | 55.910 | 54.200 | 55.200 | 54.933 | 4,002 |
| 2026-09-24 | 56.150 | 56.150 | 54.500 | 54.850 | 54.585 | 3,517 |
| 2026-09-23 | 56.180 | 57.030 | 54.852 | 55.360 | 55.092 | 4,384 |
| 2026-09-22 | 55.800 | 57.030 | 55.800 | 56.110 | 55.839 | 2,486 |
| 2026-09-21 | 55.800 | 56.640 | 55.800 | 56.370 | 56.097 | 5,510 |
| 2026-09-18 | 57.231 | 58.500 | 55.810 | 56.260 | 55.988 | 3,690 |
| 2026-09-17 | 56.900 | 57.980 | 55.500 | 57.680 | 57.102 | 4,504 |
| 2026-09-16 | 56.020 | 57.170 | 56.020 | 56.580 | 56.013 | 4,625 |
| 2026-09-15 | 57.150 | 57.550 | 55.750 | 56.530 | 55.964 | 4,993 |
| 2026-09-14 | 56.840 | 57.180 | 55.750 | 55.980 | 55.419 | 8,247 |
| 2026-09-11 | 56.630 | 57.000 | 55.730 | 56.270 | 55.706 | 3,028 |
| 2026-09-10 | 57.630 | 58.200 | 55.750 | 56.170 | 55.607 | 3,545 |
| 2026-09-09 | 57.110 | 58.000 | 56.100 | 56.560 | 55.994 | 4,082 |
| 2026-09-08 | 57.610 | 58.620 | 56.560 | 56.820 | 56.251 | 8,233 |
| 2026-09-04 | 58.410 | 59.750 | 57.000 | 57.940 | 57.092 | 3,492 |
| 2026-09-03 | 58.440 | 59.500 | 57.050 | 57.990 | 57.142 | 5,513 |
| 2026-09-02 | 58.500 | 59.500 | 57.430 | 57.900 | 57.053 | 3,559 |
| 2026-09-01 | 58.450 | 60.000 | 57.770 | 57.960 | 57.112 | 5,809 |
| 2026-08-28 | 59.400 | 59.460 | 58.130 | 58.590 | 57.733 | 4,132 |
| 2026-08-27 | 58.500 | 58.940 | 57.840 | 58.520 | 57.664 | 3,346 |
| 2026-08-26 | 58.080 | 59.060 | 57.830 | 58.540 | 57.683 | 6,480 |
| 2026-08-25 | 59.400 | 59.400 | 58.030 | 58.720 | 57.861 | 2,955 |
| 2026-08-24 | 58.500 | 59.750 | 57.160 | 58.850 | 57.989 | 4,294 |
| 2026-08-21 | 59.000 | 59.000 | 57.050 | 58.410 | 57.555 | 3,026 |
| 2026-08-20 | 58.630 | 59.000 | 57.110 | 58.260 | 57.408 | 3,192 |
| 2026-08-19 | 58.500 | 59.000 | 56.510 | 58.110 | 57.260 | 2,805 |
| 2026-08-18 | 58.200 | 58.800 | 57.650 | 58.270 | 57.417 | 3,347 |
| 2026-08-17 | 60.000 | 60.000 | 58.300 | 58.450 | 57.595 | 4,708 |
| 2026-08-14 | 60.000 | 60.000 | 58.310 | 58.890 | 58.028 | 3,386 |
| 2026-08-13 | 58.970 | 59.940 | 57.800 | 59.020 | 58.156 | 4,729 |
| 2026-08-12 | 59.600 | 59.600 | 58.150 | 58.350 | 57.496 | 4,377 |
| 2026-08-11 | 59.070 | 59.380 | 57.060 | 58.810 | 57.950 | 3,981 |
| 2026-08-10 | 58.930 | 59.000 | 57.670 | 57.940 | 57.092 | 6,470 |
| 2026-08-07 | 57.490 | 59.500 | 55.624 | 59.260 | 58.393 | 17,741 |
| 2026-08-06 | 55.150 | 57.730 | 55.150 | 57.420 | 56.580 | 9,429 |
| 2026-08-05 | 56.750 | 58.000 | 55.840 | 56.010 | 54.929 | 7,087 |
| 2026-08-04 | 56.200 | 57.420 | 54.920 | 57.010 | 55.910 | 8,193 |
| 2026-08-03 | 54.630 | 55.980 | 53.980 | 55.800 | 54.723 | 8,953 |
| 2026-07-31 | 55.200 | 55.500 | 53.810 | 54.370 | 53.321 | 4,123 |
| 2026-07-30 | 55.500 | 56.000 | 53.310 | 54.210 | 53.164 | 5,414 |
| 2026-07-29 | 55.960 | 55.960 | 54.490 | 54.870 | 53.811 | 4,179 |
| 2026-07-28 | 54.890 | 55.240 | 53.000 | 54.930 | 53.870 | 6,787 |
| 2026-07-27 | 54.270 | 54.490 | 53.290 | 53.930 | 52.890 | 6,226 |
Page 1 of 21 · 1,207 trading daysOlder →
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.