MAIN

Main Street Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 42.28 05:51:25
Open Price Low Price High Price Close Price Prev Close
42.28
more quote information »

MAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.6042.4040.6141.68273,8140.681.63%
1 Month41.3042.7240.6141.64281,7620.982.37%
3 Months40.0043.5637.9141.37320,5822.285.7%
6 Months31.3143.5631.0037.34374,66710.9735.04%
1 Year30.8143.5626.6834.00365,27811.4737.23%
3 Years38.0445.1014.1133.77361,4404.2411.15%
5 Years32.7445.1014.1134.83310,9039.5429.14%

MAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 42.28 0.25 0.59% 42.23 42.40 42.10 229,868
Jun 23 2021 42.03 0.01 0.02% 42.05 42.2234 41.93 199,509
Jun 22 2021 42.02 0.07 0.17% 41.98 42.07 41.55 210,583
Jun 21 2021 41.95 1.16 2.84% 40.80 41.95 40.80 319,752
Jun 18 2021 40.79 -0.82 -1.97% 41.60 41.60 40.61 409,357
Jun 17 2021 41.61 -0.56 -1.33% 42.35 42.72 41.30 391,666
Jun 16 2021 42.17 0.46 1.1% 41.70 42.29 41.60 265,250
Jun 15 2021 41.71 -0.29 -0.69% 42.06 42.18 41.62 290,172
Jun 14 2021 42.00 0.09 0.21% 42.01 42.16 41.81 291,718
Jun 11 2021 41.91 0.29 0.7% 41.81 42.0626 41.64 198,374
Jun 10 2021 41.62 -0.18 -0.43% 42.06 42.06 41.555 188,959
Jun 09 2021 41.80 0.06 0.14% 41.80 42.00 41.70 260,085
Jun 08 2021 41.74 0.14 0.34% 41.75 41.84 41.40 306,551
Jun 07 2021 41.60 0.43 1.04% 41.40 42.08 41.40 380,573
Jun 04 2021 41.17 -0.25 -0.6% 41.52 41.79 41.15 377,325
Jun 03 2021 41.42 -0.03 -0.07% 41.40 41.69 41.24 198,044
Jun 02 2021 41.45 -0.07 -0.17% 41.57 41.77 41.20 357,258
Jun 01 2021 41.52 0.40 0.97% 41.40 41.74 41.20 270,618
May 28 2021 41.12 0.02 0.05% 41.30 41.30 40.9395 211,015
May 27 2021 41.10 -0.30 -0.72% 41.35 41.3899 40.85 275,000
May 26 2021 41.40 0.41 1.0% 41.21 41.44 41.00 322,913
May 25 2021 40.99 -0.31 -0.75% 41.45 41.75 40.94 281,847
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.