Main Street Capital Corporation (13M)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.715 | 1.54045028547 | 46.415 | 47.62 | 45.865 | 4844 | 46.40949523 | DE |
| 4 | 2.625 | 5.89821368386 | 44.505 | 47.62 | 44.45 | 6732 | 45.8456103 | DE |
| 12 | 3.575 | 8.20801285731 | 43.555 | 47.62 | 43.07 | 6295 | 45.47001914 | DE |
| 26 | 7.835 | 19.9389235272 | 39.295 | 47.62 | 38.915 | 6964 | 43.30270162 | DE |
| 52 | 9.995 | 26.9153090077 | 37.135 | 47.62 | 35.555 | 6751 | 41.32355415 | DE |
| 156 | 9.995 | 26.9153090077 | 37.135 | 47.62 | 35.555 | 6751 | 41.32355415 | DE |
| 260 | 9.995 | 26.9153090077 | 37.135 | 47.62 | 35.555 | 6751 | 41.32355415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 46.98 | 0.32 | 0.69 | 46.97 | 47.62 | 46.325 | 6761 |
| 1719520020 | 46.66 | 0.16 | 0.35 | 46.77 | 46.995 | 46.205 | 4972 |
| 1719433620 | 46.495 | 0 | 0.00 | 46.595 | 46.89 | 46.325 | 4018 |
| 1719347160 | 46.495 | 0.27 | 0.58 | 46.55 | 46.89 | 46.31 | 6039 |
| 1719260820 | 46.225 | 0.16 | 0.35 | 46.4 | 47 | 45.905 | 6628 |
| 1719001620 | 46.065 | -0.39 | -0.83 | 46.415 | 46.515 | 45.865 | 2562 |
| 1718915160 | 46.45 | 0.31 | 0.66 | 46.005 | 46.495 | 46.005 | 6222 |
| 1718828820 | 46.145 | -0.28 | -0.59 | 46.305 | 46.495 | 45.5 | 27351 |
| 1718742360 | 46.42 | 0.17 | 0.37 | 46.01 | 46.52 | 45.955 | 3266 |
| 1718656020 | 46.25 | 0.13 | 0.27 | 46.43 | 46.475 | 45.765 | 7722 |
| 1718396820 | 46.125 | 0.3 | 0.64 | 45.6 | 46.39 | 45.435 | 5491 |
| 1718310420 | 45.83 | 0.48 | 1.07 | 45.67 | 45.83 | 45.115 | 3580 |
| 1718224020 | 45.345 | -0.36 | -0.78 | 45.97 | 45.995 | 45.16 | 4882 |
| 1718137620 | 45.7 | 0.35 | 0.77 | 45.49 | 45.915 | 45.215 | 4131 |
| 1718051220 | 45.35 | 0.11 | 0.23 | 45.73 | 45.73 | 45.185 | 3298 |
| 1717792020 | 45.245 | 0.51 | 1.14 | 44.695 | 45.28 | 44.45 | 4081 |
| 1717705620 | 44.735 | -0.45 | -0.98 | 45.29 | 45.325 | 44.705 | 5443 |
| 1717619220 | 45.18 | -0.24 | -0.52 | 45.65 | 46.155 | 44.77 | 9945 |
| 1717532820 | 45.415 | -0.12 | -0.26 | 45.83 | 46.055 | 45.305 | 4077 |
| 1717446420 | 45.535 | 0.58 | 1.29 | 45.595 | 45.785 | 45.21 | 13981 |
| 1717187220 | 44.955 | 0.18 | 0.40 | 44.505 | 45.15 | 44.505 | 6949 |
| 1717100820 | 44.775 | 0.45 | 1.02 | 44.275 | 44.775 | 44.095 | 3117 |
| 1717014420 | 44.325 | -0.11 | -0.24 | 44.48 | 44.775 | 44.04 | 3627 |
| 1716928020 | 44.43 | -0.57 | -1.26 | 45.115 | 45.285 | 44.255 | 5680 |
| 1716841560 | 44.995 | 0.27 | 0.61 | 44.7 | 45.12 | 44.4 | 5948 |
| 1716582420 | 44.72 | 0.23 | 0.53 | 44.535 | 44.79 | 44.105 | 3134 |
| 1716496020 | 44.485 | -0.49 | -1.09 | 44.82 | 45.44 | 44.31 | 4379 |
| 1716409620 | 44.975 | -0.16 | -0.34 | 45.435 | 45.745 | 44.885 | 5857 |
| 1716323160 | 45.13 | 0.19 | 0.42 | 45 | 45.25 | 44.65 | 4947 |
| 1716236760 | 44.94 | 0.01 | 0.02 | 45.165 | 45.375 | 44.71 | 3689 |
| 1715977620 | 44.93 | -0.02 | -0.04 | 45.035 | 45.535 | 44.715 | 8411 |
| 1715891220 | 44.95 | -0.36 | -0.78 | 45.57 | 45.975 | 44.85 | 6479 |
| 1715804820 | 45.305 | -0.7 | -1.51 | 46.36 | 46.39 | 45.305 | 6542 |
| 1715718420 | 46 | 0.41 | 0.91 | 45.16 | 46 | 45.12 | 7778 |
| 1715631960 | 45.585 | -0.37 | -0.81 | 46.355 | 46.54 | 45.15 | 10441 |
| 1715372820 | 45.955 | -1.37 | -2.88 | 47.005 | 47.465 | 45.805 | 9497 |
| 1715286420 | 47.32 | 0.11 | 0.23 | 47.295 | 47.375 | 47.005 | 1647 |
| 1715200020 | 47.21 | -0.02 | -0.03 | 47.445 | 47.465 | 47 | 2725 |
| 1715113620 | 47.225 | -0.1 | -0.21 | 47.47 | 47.48 | 46.805 | 7668 |
| 1715027220 | 47.325 | 0.39 | 0.82 | 46.85 | 47.375 | 46.605 | 8526 |
| 1714768020 | 46.94 | 0.43 | 0.94 | 46.84 | 47.095 | 46.385 | 7265 |
| 1714681560 | 46.505 | -0.04 | -0.09 | 46.695 | 47.355 | 46.375 | 8787 |
| 1714508820 | 46.545 | 0.14 | 0.29 | 46.635 | 46.665 | 46.19 | 5991 |
| 1714422420 | 46.41 | 0.42 | 0.92 | 45.71 | 46.8 | 45.69 | 9816 |
| 1714163220 | 45.985 | 0.6 | 1.33 | 45.545 | 46.13 | 45.305 | 4581 |
| 1714076820 | 45.38 | -0.15 | -0.32 | 45.52 | 45.96 | 45 | 3478 |
| 1713990420 | 45.525 | -0.07 | -0.14 | 45.455 | 45.9 | 45.455 | 4787 |
| 1713903960 | 45.59 | 0.34 | 0.75 | 45.455 | 45.59 | 44.965 | 7246 |
| 1713817560 | 45.25 | 0.49 | 1.09 | 44.935 | 45.285 | 44.57 | 13741 |
| 1713558420 | 44.76 | 0.41 | 0.94 | 44.345 | 44.88 | 43.9 | 5011 |
| 1713472020 | 44.345 | 0.27 | 0.62 | 44 | 44.36 | 43.905 | 2732 |
| 1713385620 | 44.07 | 0.14 | 0.32 | 44.245 | 44.405 | 43.85 | 6085 |
| 1713299220 | 43.93 | 0.12 | 0.26 | 44.135 | 44.195 | 43.365 | 8777 |
| 1713212820 | 43.815 | -0.41 | -0.92 | 44.06 | 44.82 | 43.815 | 8908 |
| 1712953620 | 44.22 | -0.18 | -0.41 | 44.43 | 45 | 44.005 | 5183 |
| 1712867220 | 44.4 | 0.07 | 0.17 | 44.545 | 44.745 | 44.045 | 2103 |
| 1712780760 | 44.325 | 0.49 | 1.12 | 44.165 | 44.525 | 43.9 | 10190 |
| 1712694360 | 43.835 | -0.01 | -0.01 | 43.635 | 43.915 | 43.605 | 2040 |
| 1712607960 | 43.84 | 0.2 | 0.45 | 43.6 | 43.87 | 43.39 | 4310 |
| 1712348820 | 43.645 | 0.15 | 0.34 | 43.555 | 43.81 | 43.07 | 5957 |
| 1712262360 | 43.495 | -0.08 | -0.18 | 43.815 | 44.035 | 43.38 | 7696 |
| 1712175960 | 43.575 | -0.2 | -0.46 | 43.745 | 44.115 | 43.38 | 9857 |
| 1712089560 | 43.775 | -0.14 | -0.32 | 44.005 | 44.8 | 43.505 | 13788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
