Main Street Capital Corp (MAIN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.375 | 2.79784311731 | 49.145 | 50.75 | 48.9225 | 306970 | 49.9255379 | CS |
| 4 | 1 | 2.01938610662 | 49.52 | 50.75 | 48.3 | 372626 | 49.35247686 | CS |
| 12 | 0.7 | 1.40505820955 | 49.82 | 52.3898 | 45.07 | 370298 | 49.87807246 | CS |
| 26 | 4.63 | 10.0893440837 | 45.89 | 52.3898 | 45.07 | 360665 | 49.14821287 | CS |
| 52 | 9.52 | 23.2195121951 | 41 | 52.3898 | 37.7027 | 360113 | 45.9083605 | CS |
| 156 | 9.67 | 23.6719706242 | 40.85 | 52.3898 | 31.66 | 347904 | 42.17792364 | CS |
| 260 | 6.52 | 14.8181818182 | 44 | 52.3898 | 14.11 | 378990 | 37.82139996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 50.17 | 0.33 | 0.66 | 49.99 | 50.75 | 49.962 | 361465 |
| 1726612800 | 49.84 | -0.28 | -0.56 | 50.1638 | 50.72 | 49.7884 | 302380 |
| 1726526400 | 50.12 | 0.17 | 0.34 | 50 | 50.13 | 49.725 | 252078 |
| 1726267200 | 49.95 | 0.47 | 0.95 | 49.5 | 49.97 | 49.4 | 349437 |
| 1726180800 | 49.48 | 0.34 | 0.69 | 49.145 | 49.48 | 48.9225 | 269488 |
| 1726094400 | 49.14 | 0.35 | 0.72 | 48.74 | 49.14 | 48.3 | 228057 |
| 1726008000 | 48.79 | 0.04 | 0.08 | 48.885 | 49.04 | 48.54 | 312782 |
| 1725921600 | 48.75 | 0.12 | 0.25 | 48.74 | 49.23 | 48.7 | 351926 |
| 1725662400 | 48.63 | -0.88 | -1.78 | 49.3307 | 49.3307 | 48.315 | 395840 |
| 1725576000 | 49.51 | 0.01 | 0.02 | 49.56 | 49.7558 | 49.35 | 389119 |
| 1725489600 | 49.5 | -0.09 | -0.18 | 49.71 | 49.86 | 49.19 | 358894 |
| 1725403200 | 49.59 | 0.19 | 0.38 | 49.5 | 49.87 | 49.37 | 390570 |
| 1725057600 | 49.4 | 0.29 | 0.59 | 49.4 | 49.61 | 49.22 | 260574 |
| 1724971200 | 49.11 | 0.38 | 0.78 | 49.07 | 49.32 | 49.04 | 268350 |
| 1724884800 | 48.73 | -0.56 | -1.14 | 49.29 | 49.485 | 48.55 | 663712 |
| 1724798400 | 49.29 | -0.05 | -0.10 | 48.89 | 49.5 | 48.62 | 800496 |
| 1724712000 | 49.34 | -0.35 | -0.70 | 49.88 | 49.96 | 49.22 | 389611 |
| 1724452800 | 49.69 | 0.21 | 0.42 | 49.53 | 49.9899 | 49.32 | 299007 |
| 1724366400 | 49.48 | -0.04 | -0.08 | 49.52 | 50.09 | 49.34 | 436102 |
| 1724280000 | 49.52 | 0.21 | 0.43 | 49.49 | 49.62 | 49.335 | 317849 |
| 1724193600 | 49.31 | -0.19 | -0.38 | 49.49 | 49.5 | 49.245 | 268723 |
| 1724107200 | 49.5 | 0.22 | 0.45 | 49.31 | 49.52 | 49.2783 | 267619 |
| 1723848000 | 49.28 | 0.03 | 0.06 | 49.22 | 49.61 | 49.18 | 271951 |
| 1723761600 | 49.25 | 0.8 | 1.65 | 48.89 | 49.25 | 48.51 | 450395 |
| 1723675200 | 48.45 | 0.06 | 0.12 | 48.53 | 48.66 | 48.3106 | 236121 |
| 1723588800 | 48.39 | 0.04 | 0.08 | 48.575 | 48.88 | 48.335 | 308074 |
| 1723502400 | 48.35 | -0.22 | -0.45 | 48.64 | 49.24 | 48.35 | 370965 |
| 1723243200 | 48.57 | -0.22 | -0.45 | 49.22 | 49.22 | 48.0902 | 340354 |
| 1723156800 | 48.79 | -0.12 | -0.25 | 49 | 49.03 | 48.431 | 349773 |
| 1723070400 | 48.91 | -0.12 | -0.24 | 50.12 | 50.265 | 48.82 | 446620 |
| 1722984000 | 49.03 | 1.98 | 4.21 | 48.3 | 49.205 | 47.86 | 562368 |
| 1722897600 | 47.05 | -2.27 | -4.60 | 45.5 | 47.41 | 45.07 | 929092 |
| 1722638400 | 49.32 | -1.84 | -3.60 | 50.4 | 50.65 | 49.18 | 926990 |
| 1722552000 | 51.16 | -0.02 | -0.04 | 51.36 | 51.47 | 50.9 | 279672 |
| 1722465600 | 51.18 | -0.27 | -0.52 | 51.6 | 51.72 | 51.15 | 404281 |
| 1722379200 | 51.45 | 0.43 | 0.84 | 51.16 | 51.54 | 51.12 | 315887 |
| 1722292800 | 51.02 | 0.03 | 0.06 | 51.02 | 51.3 | 50.92 | 289812 |
| 1722033600 | 50.99 | 0.39 | 0.77 | 51 | 51.13 | 50.77 | 233314 |
| 1721947200 | 50.6 | 0.32 | 0.64 | 50.58 | 50.96 | 50.41 | 278783 |
| 1721860800 | 50.28 | -0.64 | -1.26 | 50.9839 | 51.099 | 50.27 | 230668 |
| 1721774400 | 50.92 | 0.03 | 0.06 | 50.96 | 51.1087 | 50.78 | 204096 |
| 1721688000 | 50.89 | 0.74 | 1.48 | 50.42 | 51 | 50.35 | 201420 |
| 1721428800 | 50.15 | -0.23 | -0.46 | 50.4 | 50.59 | 50.08 | 174189 |
| 1721342400 | 50.38 | 0 | 0.00 | 50.5 | 50.98 | 49.92 | 320180 |
| 1721256000 | 50.38 | -0.47 | -0.92 | 50.87 | 51.33 | 50.2801 | 412612 |
| 1721169600 | 50.85 | -0.82 | -1.59 | 51.8 | 52.15 | 50.85 | 431959 |
| 1721083200 | 51.67 | 0.19 | 0.37 | 51.85 | 51.95 | 51.44 | 496573 |
| 1720824000 | 51.48 | -0.48 | -0.92 | 52.07 | 52.3898 | 51.45 | 788027 |
| 1720737600 | 51.96 | -0.07 | -0.13 | 52.1896 | 52.3 | 51.76 | 285062 |
| 1720651200 | 52.03 | 0.75 | 1.46 | 51.31 | 52.03 | 51.29 | 204248 |
| 1720564800 | 51.28 | -0.76 | -1.46 | 51.85 | 51.976 | 51.28 | 388575 |
| 1720478400 | 52.04 | -0.21 | -0.40 | 52.27 | 52.38 | 51.92 | 352575 |
| 1720219200 | 52.25 | 0.38 | 0.73 | 52.05 | 52.3 | 51.77 | 477379 |
| 1720040640 | 51.87 | 0.47 | 0.91 | 51.45 | 52.02 | 51.45 | 288382 |
| 1719960000 | 51.4 | 0.9 | 1.78 | 50.49 | 51.42 | 50.4001 | 394484 |
| 1719873600 | 50.5 | 0.01 | 0.02 | 50.83 | 51 | 50.33 | 282332 |
| 1719614400 | 50.49 | 0.35 | 0.70 | 50.32 | 50.95 | 50.295 | 352251 |
| 1719528000 | 50.14 | 0.39 | 0.78 | 49.82 | 50.3 | 49.76 | 263724 |
| 1719441600 | 49.75 | 0.07 | 0.14 | 49.71 | 50.02 | 49.645 | 173482 |
| 1719355200 | 49.68 | -0.02 | -0.04 | 49.75 | 50.2198 | 49.66 | 309218 |
| 1719268800 | 49.7 | 0.51 | 1.04 | 49.36 | 49.8 | 49.1577 | 380733 |
| 1719009600 | 49.19 | -0.57 | -1.15 | 49.46 | 49.46 | 48.92 | 357546 |
| 1718923200 | 49.76 | 0.01 | 0.02 | 49.72 | 49.89 | 49.43 | 460071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
