Main Street Capital Corp (MAIN)
NYSE
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 | -0.5 | -0.818732601932 | 61.07 | 62 | 60.22 | 490742 | 61.33703219 | CS |
| 4 | 3.35 | 5.854596295 | 57.22 | 62.19 | 57.05 | 472056 | 60.73389746 | CS |
| 12 | 8.37 | 16.0344827586 | 52.2 | 62.19 | 52.03 | 461210 | 57.80002149 | CS |
| 26 | 11.93 | 24.5271381579 | 48.64 | 62.19 | 48.3 | 408580 | 54.10111379 | CS |
| 52 | 15.97 | 35.8071748879 | 44.6 | 62.19 | 43.9 | 387711 | 51.38033653 | CS |
| 156 | 17.22 | 39.723183391 | 43.35 | 62.19 | 31.66 | 367481 | 43.94386753 | CS |
| 260 | 16.55 | 37.5965470241 | 44.02 | 62.19 | 14.11 | 394997 | 39.00887625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 61.01 | -0.12 | -0.20 | 61.1 | 61.21 | 60.69 | 466175 |
| 1738885200 | 61.13 | 0.02 | 0.03 | 61.36 | 61.36 | 60.795 | 417184 |
| 1738798800 | 61.11 | -0.66 | -1.07 | 61.76 | 61.84 | 60.22 | 644443 |
| 1738712400 | 61.77 | 0.01 | 0.02 | 62 | 62 | 61.38 | 380386 |
| 1738626000 | 61.76 | -0.2 | -0.32 | 61.07 | 61.93 | 60.81 | 504888 |
| 1738366800 | 61.96 | 0.51 | 0.83 | 61.48 | 62.19 | 61.2 | 510113 |
| 1738280400 | 61.45 | 0.83 | 1.37 | 61.09 | 61.56 | 60.8501 | 428057 |
| 1738194000 | 60.62 | -0.73 | -1.19 | 61.3 | 61.53 | 60.39 | 553058 |
| 1738107600 | 61.35 | 0.63 | 1.04 | 60.8 | 61.44 | 60.725 | 350173 |
| 1738021200 | 60.72 | -0.45 | -0.74 | 60.64 | 60.98 | 60.28 | 530012 |
| 1737762000 | 61.17 | 0.44 | 0.72 | 60.77 | 61.37 | 60.77 | 337862 |
| 1737675600 | 60.73 | 0 | 0.00 | 60.73 | 60.73 | 60.73 | 0 |
| 1737589200 | 60.73 | -0.11 | -0.18 | 60.57 | 60.93 | 60.48 | 462197 |
| 1737502800 | 60.84 | 0.8 | 1.33 | 60.48 | 60.98 | 60.35 | 552135 |
| 1737157200 | 60.04 | -0.44 | -0.73 | 60.57 | 60.87 | 59.41 | 765617 |
| 1737070800 | 60.48 | 1.24 | 2.09 | 59.49 | 60.53 | 59.4 | 497973 |
| 1736984400 | 59.24 | 0.33 | 0.56 | 59.44 | 59.66 | 58.96 | 371529 |
| 1736898000 | 58.91 | 0.91 | 1.57 | 58.27 | 58.99 | 58.245 | 354992 |
| 1736811600 | 58 | 0.28 | 0.49 | 57.22 | 58 | 57.05 | 325689 |
| 1736552400 | 57.72 | -0.46 | -0.79 | 57.74 | 58 | 57.468 | 451510 |
| 1736379600 | 58.18 | -0.18 | -0.31 | 57.855 | 58.31 | 57.5 | 548815 |
| 1736293200 | 58.36 | -0.44 | -0.75 | 58.5695 | 58.99 | 58.05 | 495842 |
| 1736206800 | 58.8 | -1.05 | -1.75 | 60.15 | 60.15 | 58.235 | 840561 |
| 1735947600 | 59.85 | 0.59 | 1.00 | 59.71 | 60.19 | 59.4 | 607473 |
| 1735861200 | 59.26 | 0.68 | 1.16 | 58.81 | 59.5497 | 58.74 | 612700 |
| 1735688400 | 58.58 | 0.56 | 0.97 | 58.28 | 58.8101 | 58.16 | 484481 |
| 1735602000 | 58.02 | 0.12 | 0.21 | 57.9 | 58.2 | 57.3556 | 427773 |
| 1735342800 | 57.9 | 0.26 | 0.45 | 57.67 | 58.14 | 57.42 | 422805 |
| 1735256400 | 57.64 | 0.64 | 1.12 | 56.82 | 57.741 | 56.8153 | 439527 |
| 1735077840 | 57 | 0.56 | 0.99 | 56.3 | 57.0442 | 56.18 | 347649 |
| 1734997200 | 56.44 | 0.04 | 0.07 | 56.5 | 56.72 | 55.8237 | 1225072 |
| 1734738000 | 56.4 | 0.49 | 0.88 | 55.6 | 56.8698 | 55.597 | 736038 |
| 1734651600 | 55.91 | 0.92 | 1.67 | 55.3766 | 56.2999 | 55.28 | 640358 |
| 1734565200 | 54.99 | -0.63 | -1.13 | 55.75 | 56.5536 | 54.9861 | 482579 |
| 1734478800 | 55.62 | 0.29 | 0.52 | 55.14 | 55.77 | 54.96 | 383496 |
| 1734392400 | 55.33 | -0.3 | -0.54 | 55.6 | 55.7699 | 55.26 | 568116 |
| 1734133200 | 55.63 | 0.24 | 0.43 | 55.415 | 55.63 | 55.02 | 299797 |
| 1734046800 | 55.39 | 0.15 | 0.27 | 55.38 | 55.73 | 55.1439 | 242075 |
| 1733960400 | 55.24 | 0.08 | 0.15 | 55.21 | 55.315 | 54.76 | 250187 |
| 1733874000 | 55.16 | -0.08 | -0.14 | 55.08 | 55.3099 | 54.62 | 315485 |
| 1733787600 | 55.24 | -0.05 | -0.09 | 55.64 | 55.82 | 55.16 | 351810 |
| 1733528400 | 55.29 | -0.19 | -0.34 | 55.33 | 55.58 | 55.04 | 247176 |
| 1733442000 | 55.48 | 0.13 | 0.23 | 55.52 | 55.75 | 55.21 | 406454 |
| 1733355600 | 55.35 | -0.05 | -0.09 | 55.5715 | 55.67 | 55.19 | 305945 |
| 1733269200 | 55.4 | 0.05 | 0.09 | 55.5282 | 55.65 | 55.2414 | 283840 |
| 1733182800 | 55.35 | -0.12 | -0.22 | 55.79 | 55.8 | 55.1 | 340702 |
| 1732917840 | 55.47 | 0.47 | 0.85 | 55.2981 | 55.85 | 55.2981 | 182340 |
| 1732750800 | 55 | 0.38 | 0.70 | 54.84 | 55.19 | 54.74 | 247345 |
| 1732664400 | 54.62 | 0.11 | 0.20 | 54.585 | 54.9 | 54.47 | 289238 |
| 1732578000 | 54.51 | 0.54 | 1.00 | 54.25 | 54.7 | 54.15 | 355040 |
| 1732318800 | 53.97 | 0.79 | 1.49 | 53.4 | 53.98 | 53.3819 | 329793 |
| 1732232400 | 53.18 | 0.1 | 0.19 | 53.095 | 53.495 | 52.9601 | 252411 |
| 1732146000 | 53.08 | -0.1 | -0.19 | 53.18 | 53.28 | 52.65 | 934785 |
| 1732059600 | 53.18 | 0.53 | 1.01 | 52.65 | 53.27 | 52.5 | 344840 |
| 1731973200 | 52.65 | 0.49 | 0.94 | 52.2 | 52.71 | 52.03 | 258835 |
| 1731714000 | 52.16 | 0 | 0.00 | 52.34 | 52.53 | 51.94 | 526540 |
| 1731627600 | 52.16 | -0.07 | -0.13 | 52.4 | 52.79 | 51.795 | 794780 |
| 1731541200 | 52.23 | -0.04 | -0.08 | 52.4 | 52.89 | 52.165 | 508965 |
| 1731454800 | 52.27 | -0.14 | -0.27 | 52.18 | 52.32 | 51.86 | 489784 |
| 1731368400 | 52.41 | 0.54 | 1.04 | 52.07 | 52.76 | 52.05 | 451292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
