MAIN

Main Street Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.29 0.92% 31.97 19:56:16
Open Price Low Price High Price Close Price Previous Close
31.76 31.57 32.18 31.97 31.68
more quote information »

MAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.1532.5731.1131.78369,903-0.18-0.56%
1 Month28.7332.5728.3730.99392,2593.2411.28%
3 Months30.0132.5726.6830.10347,4251.966.53%
6 Months32.1636.117526.6830.89368,108-0.19-0.59%
1 Year43.1945.1014.1129.07531,519-11.22-25.98%
3 Years40.3045.1014.1133.74338,340-8.33-20.67%
5 Years32.2545.1014.1134.10297,630-0.28-0.87%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 31.97 0.29 0.92% 31.76 32.18 31.57 334,112
Dec 01 2020 31.68 0.53 1.7% 31.53 32.05 31.14 387,723
Nov 30 2020 31.15 -1.20 -3.71% 32.35 32.42 31.11 538,963
Nov 27 2020 32.35 -0.16 -0.49% 32.50 32.51 32.20 168,928
Nov 25 2020 32.51 0.35 1.09% 32.15 32.57 31.92 383,999
Nov 24 2020 32.16 0.31 0.97% 31.85 32.33 31.76 498,888
Nov 23 2020 31.85 0.70 2.25% 31.44 31.96 31.09 536,211
Nov 20 2020 31.15 -0.16 -0.51% 31.36 31.4991 31.03 292,228
Nov 19 2020 31.31 0.10 0.32% 31.20 31.59 31.02 281,507
Nov 18 2020 31.21 -0.33 -1.05% 31.55 31.9489 31.21 299,904
Nov 17 2020 31.54 -0.01 -0.03% 31.48 31.57 31.245 311,740
Nov 16 2020 31.55 0.58 1.87% 31.58 32.225 31.37 551,179
Nov 13 2020 30.97 0.28 0.91% 30.86 31.165 30.72 387,390
Nov 12 2020 30.69 -0.29 -0.94% 30.59 31.12 30.41 234,999
Nov 11 2020 30.98 -0.18 -0.58% 31.50 31.50 30.70 348,900
Nov 10 2020 31.16 1.29 4.32% 30.08 31.31 29.96 408,621
Nov 09 2020 29.87 1.11 3.86% 30.10 30.92 29.80 900,545
Nov 06 2020 28.76 -0.59 -2.01% 29.07 29.2315 28.75 326,987
Nov 05 2020 29.35 0.59 2.05% 28.94 29.5514 28.85 277,684
Nov 04 2020 28.76 0.09 0.31% 28.73 29.19 28.37 316,518
Nov 03 2020 28.67 0.48 1.7% 28.62 28.85 28.30 274,982
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.