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 | -2.0399 | -3.41978206203 | 59.65 | 60.19 | 57.25 | 651242 | 58.82341536 | CS |
| 4 | 2.1601 | 3.89558160505 | 55.45 | 60.19 | 54.96 | 577834 | 57.33314964 | CS |
| 12 | 5.6501 | 10.8739414935 | 51.96 | 60.19 | 49.51 | 435364 | 54.67889719 | CS |
| 26 | 6.3001 | 12.2785032157 | 51.31 | 60.19 | 45 | 398914 | 52.20205124 | CS |
| 52 | 13.8101 | 31.5299086758 | 43.8 | 60.19 | 42.68 | 377525 | 49.97656481 | CS |
| 156 | 13.4101 | 30.3395927602 | 44.2 | 60.19 | 31.66 | 364760 | 43.38128296 | CS |
| 260 | 14.0401 | 32.2242368602 | 43.57 | 60.19 | 14.11 | 391550 | 38.66692363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 57.72 | -0.46 | -0.79 | 57.83 | 58 | 57.468 | 466874 |
| 1736379600 | 58.18 | -0.18 | -0.31 | 57.58 | 58.31 | 57.25 | 587824 |
| 1736293200 | 58.36 | -0.44 | -0.75 | 58.8 | 58.99 | 58.05 | 520266 |
| 1736206800 | 58.8 | -1.05 | -1.75 | 60.15 | 60.16 | 58.235 | 873675 |
| 1735947600 | 59.85 | 0.59 | 1.00 | 59.65 | 60.19 | 59.4 | 623204 |
| 1735861200 | 59.26 | 0.68 | 1.16 | 58.81 | 59.5497 | 58.58 | 634247 |
| 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 | 433502 |
| 1735342800 | 57.9 | 0.26 | 0.45 | 57.61 | 58.14 | 57.42 | 448392 |
| 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 | 1227194 |
| 1734738000 | 56.4 | 0.49 | 0.88 | 55.63 | 56.8698 | 55.597 | 754483 |
| 1734651600 | 55.91 | 0.92 | 1.67 | 55.41 | 56.2999 | 55.28 | 654684 |
| 1734565200 | 54.99 | -0.63 | -1.13 | 55.72 | 56.5536 | 54.9861 | 489346 |
| 1734478800 | 55.62 | 0.29 | 0.52 | 55 | 55.77 | 54.96 | 402812 |
| 1734392400 | 55.33 | -0.3 | -0.54 | 55.6 | 55.7699 | 55.26 | 582201 |
| 1734133200 | 55.63 | 0.24 | 0.43 | 55.45 | 55.63 | 55.02 | 319697 |
| 1734046800 | 55.39 | 0.15 | 0.27 | 55.21 | 55.73 | 55.1439 | 252356 |
| 1733960400 | 55.24 | 0.08 | 0.15 | 55.25 | 55.315 | 54.76 | 255942 |
| 1733874000 | 55.16 | -0.08 | -0.14 | 55.26 | 55.3099 | 54.62 | 323937 |
| 1733787600 | 55.24 | -0.05 | -0.09 | 55.5 | 55.85 | 55.16 | 380195 |
| 1733528400 | 55.29 | -0.19 | -0.34 | 55.3 | 55.58 | 55.04 | 255626 |
| 1733442000 | 55.48 | 0.13 | 0.23 | 55.56 | 55.75 | 55.21 | 416906 |
| 1733355600 | 55.35 | -0.05 | -0.09 | 55.75 | 55.8 | 55.19 | 317352 |
| 1733269200 | 55.4 | 0.05 | 0.09 | 55.6 | 55.65 | 55.2414 | 293374 |
| 1733182800 | 55.35 | -0.12 | -0.22 | 55.75 | 55.825 | 55.1 | 356849 |
| 1732917840 | 55.47 | 0.47 | 0.85 | 55.27 | 55.85 | 55.27 | 190390 |
| 1732750800 | 55 | 0.38 | 0.70 | 54.85 | 55.19 | 54.74 | 254385 |
| 1732664400 | 54.62 | 0.11 | 0.20 | 54.53 | 54.9 | 54.47 | 301680 |
| 1732578000 | 54.51 | 0.54 | 1.00 | 54.25 | 54.7 | 54.15 | 357148 |
| 1732318800 | 53.97 | 0.79 | 1.49 | 53.34 | 53.98 | 53.23 | 338637 |
| 1732232400 | 53.18 | 0.1 | 0.19 | 53.1 | 53.495 | 52.9601 | 256744 |
| 1732146000 | 53.08 | -0.1 | -0.19 | 53.4 | 53.4 | 52.65 | 943319 |
| 1732059600 | 53.18 | 0.53 | 1.01 | 52.59 | 53.27 | 52.5 | 354065 |
| 1731973200 | 52.65 | 0.49 | 0.94 | 52.2 | 52.71 | 52.03 | 269367 |
| 1731714000 | 52.16 | 0 | 0.00 | 52.48 | 52.53 | 51.94 | 551602 |
| 1731627600 | 52.16 | -0.07 | -0.13 | 52.5 | 52.79 | 51.795 | 805367 |
| 1731541200 | 52.23 | -0.04 | -0.08 | 52.4 | 52.89 | 52.16 | 531297 |
| 1731454800 | 52.27 | -0.14 | -0.27 | 52.22 | 52.32 | 51.86 | 498953 |
| 1731368400 | 52.41 | 0.54 | 1.04 | 52.07 | 52.76 | 52.05 | 463830 |
| 1731109200 | 51.87 | 0.13 | 0.25 | 51.94 | 52.6299 | 51.35 | 448962 |
| 1731022800 | 51.74 | 0.19 | 0.37 | 51.9 | 52.1 | 51.675 | 405749 |
| 1730936400 | 51.55 | 0.85 | 1.68 | 51.64 | 51.64 | 50.79 | 547935 |
| 1730850000 | 50.7 | 0.75 | 1.50 | 50.32 | 50.73 | 50.25 | 409145 |
| 1730763600 | 49.95 | -0.72 | -1.42 | 50.6 | 50.6 | 49.51 | 547053 |
| 1730500800 | 50.67 | -0.67 | -1.31 | 51.4 | 51.63 | 50.65 | 311921 |
| 1730414400 | 51.34 | -0.23 | -0.45 | 51.53 | 51.6483 | 51.0714 | 243072 |
| 1730328000 | 51.57 | 0.23 | 0.45 | 51.25 | 51.7777 | 51.15 | 219807 |
| 1730241600 | 51.34 | -0.69 | -1.33 | 52 | 52 | 51.34 | 372980 |
| 1730155200 | 52.03 | 0.35 | 0.68 | 51.81 | 52.0664 | 51.63 | 297323 |
| 1729896000 | 51.68 | -0.07 | -0.14 | 51.74 | 51.862 | 51.5 | 236529 |
| 1729809600 | 51.75 | 0.09 | 0.17 | 51.8 | 51.925 | 51.4 | 341580 |
| 1729723200 | 51.66 | -0.37 | -0.71 | 52.09 | 52.1699 | 51.2 | 300044 |
| 1729636800 | 52.03 | -0.57 | -1.08 | 52.48 | 52.6 | 52.02 | 279169 |
| 1729550400 | 52.6 | 0.25 | 0.48 | 52.37 | 52.62 | 51.3 | 342497 |
| 1729291200 | 52.35 | 0.39 | 0.75 | 51.96 | 52.38 | 51.86 | 284135 |
| 1729204800 | 51.96 | 0.13 | 0.25 | 51.7 | 51.98 | 51.6687 | 269848 |
| 1729118400 | 51.83 | 0.81 | 1.59 | 51.3 | 51.86 | 51.2101 | 325439 |
| 1729032000 | 51.02 | -0.11 | -0.22 | 51.43 | 51.6 | 50.95 | 335100 |
| 1728945600 | 51.13 | -0.09 | -0.18 | 51.24 | 51.42 | 50.92 | 321471 |
| 1728686400 | 51.22 | 0.29 | 0.57 | 51 | 51.35 | 50.7666 | 458236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
