MAIN

Main Street Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Main Street Capital Corp MAIN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.37% 40.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
41.00 40.63 41.33 40.71 40.85
more quote information »

MAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.9041.3337.9139.41605,950-0.20-0.49%
1 Month42.3243.5637.9141.25397,496-1.62-3.83%
3 Months35.7443.5634.75339.52368,6804.9613.88%
6 Months31.5543.5630.8235.54400,1959.1529.0%
1 Year29.8943.5626.6833.19389,61210.8136.17%
3 Years38.2945.1014.1133.64358,6042.416.29%
5 Years32.0645.1014.1134.66309,7538.6426.95%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 40.71 -0.14 -0.34% 41.00 41.33 40.63 294,104
May 17 2021 40.85 0.31 0.76% 40.60 40.87 39.90 356,476
May 14 2021 40.54 1.05 2.66% 39.88 40.74 39.79 396,632
May 13 2021 39.49 1.35 3.54% 38.25 39.83 38.20 574,990
May 12 2021 38.14 -2.41 -5.94% 40.37 40.52 37.91 1,229,143
May 11 2021 40.55 -0.80 -1.93% 40.90 40.96 40.05 472,508
May 10 2021 41.35 -0.32 -0.77% 41.77 42.13 41.33 289,428
May 07 2021 41.67 0.09 0.22% 41.32 42.07 41.31 318,016
May 06 2021 41.58 -0.50 -1.19% 42.10 42.22 40.97 466,052
May 05 2021 42.08 0.02 0.05% 42.32 42.37 41.93 227,791
May 04 2021 42.06 -0.35 -0.83% 42.38 42.4384 41.68 386,610
May 03 2021 42.41 -0.18 -0.42% 42.79 42.79 42.36 373,083
Apr 30 2021 42.59 -0.14 -0.33% 42.68 42.80 42.42 240,989
Apr 29 2021 42.73 -0.02 -0.05% 43.00 43.00 42.38 288,470
Apr 28 2021 42.75 -0.66 -1.52% 43.30 43.30 42.63 406,232
Apr 27 2021 43.41 0.33 0.77% 43.02 43.56 43.02 328,620
Apr 26 2021 43.08 0.26 0.61% 42.82 43.34 42.82 354,329
Apr 23 2021 42.82 0.11 0.26% 42.78 43.0013 42.66 353,092
Apr 22 2021 42.71 0.16 0.38% 42.70 42.99 42.4764 292,569
Apr 21 2021 42.55 0.48 1.14% 42.00 42.735 41.95 283,726
Apr 20 2021 42.07 -0.34 -0.8% 42.32 42.43 41.63 311,169
Apr 19 2021 42.41 0.17 0.4% 42.33 42.4915 42.10 276,027
See More Historical Prices »


Your Recent History
NYSE
MAIN
Main Stree..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.