ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MAIN Main Street Capital Corp

50.40
0.56 (1.12%)
Sep 18 2024 - Closed
Delayed by 15 minutes

MAIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 50.17 0.33 0.66% 49.97 50.75 49.962 368,171
Sep 17 2024 49.84 -0.28 -0.56% 50.14 50.72 49.7884 310,169
Sep 16 2024 50.12 0.17 0.34% 50.00 50.13 49.725 262,136
Sep 13 2024 49.95 0.47 0.95% 49.50 49.97 49.40 367,382
Sep 12 2024 49.48 0.34 0.69% 48.90 49.48 48.90 279,564
Sep 11 2024 49.14 0.35 0.72% 48.74 49.14 48.30 228,057
Sep 10 2024 48.79 0.04 0.08% 49.11 49.11 48.54 334,250
Sep 09 2024 48.75 0.12 0.25% 48.74 49.23 48.70 351,926
Sep 06 2024 48.63 -0.88 -1.78% 49.32 49.39 48.315 413,496
Sep 05 2024 49.51 0.01 0.02% 49.58 49.7558 49.35 399,445
Sep 04 2024 49.50 -0.09 -0.18% 49.71 49.86 49.19 358,894
Sep 03 2024 49.59 0.19 0.38% 49.60 49.87 49.37 421,059
Aug 30 2024 49.40 0.29 0.59% 49.40 49.61 49.22 260,574
Aug 29 2024 49.11 0.38 0.78% 49.07 49.32 49.04 268,350
Aug 28 2024 48.73 -0.56 -1.14% 49.29 49.485 48.55 663,712
Aug 27 2024 49.29 -0.05 -0.10% 48.89 49.50 48.62 800,496
Aug 26 2024 49.34 -0.35 -0.70% 49.88 49.96 49.22 389,611
Aug 23 2024 49.69 0.21 0.42% 49.53 49.9899 49.32 299,007
Aug 22 2024 49.48 -0.04 -0.08% 49.52 50.09 49.34 436,102
Aug 21 2024 49.52 0.21 0.43% 49.49 49.62 49.335 317,849
Aug 20 2024 49.31 -0.19 -0.38% 49.49 49.50 49.245 268,723
Aug 19 2024 49.50 0.22 0.45% 49.31 49.52 49.2783 267,619
Aug 16 2024 49.28 0.03 0.06% 49.19 49.61 49.10 280,306
Aug 15 2024 49.25 0.80 1.65% 48.89 49.25 48.51 450,395
Aug 14 2024 48.45 0.06 0.12% 48.53 48.66 48.3106 236,121
Aug 13 2024 48.39 0.04 0.08% 48.50 48.88 48.335 315,442
Aug 12 2024 48.35 -0.22 -0.45% 48.64 49.24 48.35 370,965
Aug 09 2024 48.57 -0.22 -0.45% 49.22 49.22 48.0902 340,354
Aug 08 2024 48.79 -0.12 -0.25% 49.00 49.03 48.431 349,773
Aug 07 2024 48.91 -0.12 -0.24% 50.12 50.265 48.82 446,620
Aug 06 2024 49.03 1.98 4.21% 48.30 49.205 47.86 562,368
Aug 05 2024 47.05 -2.27 -4.60% 45.97 47.41 45.00 1,096,506
Aug 02 2024 49.32 -1.84 -3.60% 51.00 51.00 49.18 957,025
Aug 01 2024 51.16 -0.02 -0.04% 51.36 51.47 50.90 279,672
Jul 31 2024 51.18 -0.27 -0.52% 51.60 51.72 51.15 404,281
Jul 30 2024 51.45 0.43 0.84% 51.16 51.54 51.12 315,887
Jul 29 2024 51.02 0.03 0.06% 51.02 51.30 50.92 289,812
Jul 26 2024 50.99 0.39 0.77% 51.00 51.13 50.77 233,314
Jul 25 2024 50.60 0.32 0.64% 50.58 50.96 50.41 280,595
Jul 24 2024 50.28 -0.64 -1.26% 50.81 51.099 50.27 240,110
Jul 23 2024 50.92 -0.04 -0.08% 50.96 51.1087 50.78 204,096
Jul 22 2024 50.96 0.81 1.62% 50.42 51.00 50.35 228,264
Jul 19 2024 50.15 -0.23 -0.46% 50.41 50.59 50.08 179,960
Jul 18 2024 50.38 0.00 0.00% 50.50 50.98 49.92 320,180
Jul 17 2024 50.38 -0.47 -0.92% 50.90 51.33 50.2801 425,483
Jul 16 2024 50.85 -0.82 -1.59% 51.80 52.15 50.85 431,959
Jul 15 2024 51.67 0.19 0.37% 51.85 51.95 51.44 496,573
Jul 12 2024 51.48 -0.48 -0.92% 52.07 52.3898 51.45 788,027
Jul 11 2024 51.96 -0.07 -0.13% 52.07 52.30 51.76 295,419
Jul 10 2024 52.03 0.75 1.46% 51.31 52.03 51.29 204,248
Jul 09 2024 51.28 -0.76 -1.46% 51.85 51.976 51.28 388,575
Jul 08 2024 52.04 -0.21 -0.40% 52.27 52.38 51.92 352,575
Jul 05 2024 52.25 0.38 0.73% 52.05 52.30 51.77 477,379
Jul 03 2024 51.87 0.47 0.91% 51.45 52.02 51.45 288,382
Jul 02 2024 51.40 0.90 1.78% 50.49 51.42 50.4001 394,484
Jul 01 2024 50.50 0.36 0.72% 50.83 51.00 50.33 282,332
Jun 28 2024 50.14 0.00 0.00% 50.14 50.14 50.14 0
Jun 27 2024 50.14 0.39 0.78% 49.82 50.30 49.76 263,724
Jun 26 2024 49.75 0.07 0.14% 49.71 50.02 49.645 173,482
Jun 25 2024 49.68 -0.02 -0.04% 49.75 50.2198 49.66 309,218
Jun 24 2024 49.70 0.51 1.04% 49.36 49.80 49.1577 380,733
Jun 21 2024 49.19 -0.57 -1.15% 49.46 49.46 48.92 357,546

Your Recent History

Delayed Upgrade Clock