Register for real-time alerts, custom portfolio, and market movers
MAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 49.13 | 0.45 | 0.92% | 48.78 | 49.28 | 48.7401 | 268,074 |
| Apr 25 2024 | 48.68 | -0.12 | -0.25% | 48.74 | 48.80 | 48.39 | 248,904 |
| Apr 24 2024 | 48.80 | 0.11 | 0.23% | 48.69 | 48.8597 | 48.61 | 203,301 |
| Apr 23 2024 | 48.69 | 0.53 | 1.10% | 48.13 | 48.75 | 48.13 | 313,076 |
| Apr 22 2024 | 48.16 | 0.54 | 1.13% | 47.70 | 48.22 | 47.59 | 304,661 |
| Apr 19 2024 | 47.62 | 0.40 | 0.85% | 47.25 | 47.81 | 47.22 | 318,350 |
| Apr 18 2024 | 47.22 | 0.26 | 0.55% | 47.12 | 47.25 | 46.905 | 220,310 |
| Apr 17 2024 | 46.96 | 0.19 | 0.41% | 46.91 | 47.25 | 46.72 | 252,760 |
| Apr 16 2024 | 46.77 | 0.09 | 0.19% | 46.72 | 46.86 | 46.10 | 296,954 |
| Apr 15 2024 | 46.68 | -0.26 | -0.55% | 47.29 | 47.67 | 46.51 | 409,552 |
| Apr 12 2024 | 46.94 | -0.85 | -1.78% | 47.55 | 47.805 | 46.8253 | 319,191 |
| Apr 11 2024 | 47.79 | 0.21 | 0.44% | 47.68 | 47.80 | 47.51 | 311,524 |
| Apr 10 2024 | 47.58 | -0.09 | -0.19% | 47.32 | 47.82 | 47.26 | 366,593 |
| Apr 09 2024 | 47.67 | 0.07 | 0.15% | 47.55 | 47.71 | 47.42 | 252,468 |
| Apr 08 2024 | 47.60 | 0.28 | 0.59% | 47.31 | 47.60 | 47.17 | 252,945 |
| Apr 05 2024 | 47.32 | 0.31 | 0.66% | 46.70 | 47.34 | 46.70 | 241,665 |
| Apr 04 2024 | 47.01 | -0.11 | -0.23% | 47.40 | 47.51 | 46.94 | 402,001 |
| Apr 03 2024 | 47.12 | 0.11 | 0.23% | 47.16 | 47.35 | 47.01 | 312,923 |
| Apr 02 2024 | 47.01 | 0.09 | 0.19% | 46.83 | 47.16 | 46.71 | 383,845 |
| Apr 01 2024 | 46.92 | -0.39 | -0.82% | 47.51 | 47.63 | 46.92 | 553,086 |
| Mar 28 2024 | 47.31 | 0.53 | 1.13% | 46.85 | 47.38 | 46.85 | 393,007 |
| Mar 27 2024 | 46.78 | 0.38 | 0.82% | 46.50 | 46.84 | 46.48 | 302,230 |
| Mar 26 2024 | 46.40 | 0.27 | 0.59% | 46.28 | 46.445 | 46.11 | 342,029 |
| Mar 25 2024 | 46.13 | 0.13 | 0.28% | 45.99 | 46.4619 | 45.99 | 352,653 |
| Mar 22 2024 | 46.00 | -0.12 | -0.26% | 46.22 | 46.3099 | 45.85 | 253,049 |
| Mar 21 2024 | 46.12 | 0.08 | 0.17% | 46.10 | 46.625 | 46.04 | 359,148 |
| Mar 20 2024 | 46.04 | 0.14 | 0.31% | 45.90 | 46.09 | 45.6681 | 408,052 |
| Mar 19 2024 | 45.90 | -0.13 | -0.28% | 45.89 | 46.0001 | 45.61 | 400,595 |
| Mar 18 2024 | 46.03 | -0.17 | -0.37% | 46.34 | 46.44 | 46.01 | 385,910 |
| Mar 15 2024 | 46.20 | 0.38 | 0.83% | 45.93 | 46.36 | 45.80 | 515,068 |
| Mar 14 2024 | 45.82 | -0.36 | -0.78% | 46.26 | 46.29 | 45.66 | 264,468 |
| Mar 13 2024 | 46.18 | 0.03 | 0.07% | 46.35 | 46.38 | 46.01 | 286,137 |
| Mar 12 2024 | 46.15 | 0.13 | 0.28% | 46.09 | 46.22 | 45.70 | 249,016 |
| Mar 11 2024 | 46.02 | 0.17 | 0.37% | 45.86 | 46.30 | 45.86 | 421,098 |
| Mar 08 2024 | 45.85 | -0.15 | -0.33% | 46.09 | 46.35 | 45.83 | 223,913 |
| Mar 07 2024 | 46.00 | -0.25 | -0.54% | 46.12 | 46.14 | 45.85 | 313,095 |
| Mar 06 2024 | 46.25 | 0.79 | 1.74% | 45.75 | 46.42 | 45.74 | 409,652 |
| Mar 05 2024 | 45.46 | -0.29 | -0.63% | 45.75 | 45.9599 | 45.43 | 304,364 |
| Mar 04 2024 | 45.75 | 0.31 | 0.68% | 45.56 | 45.90 | 45.44 | 393,367 |
| Mar 01 2024 | 45.44 | -0.27 | -0.59% | 45.72 | 45.77 | 45.15 | 451,873 |
| Feb 29 2024 | 45.71 | 0.28 | 0.62% | 45.52 | 45.74 | 45.4147 | 289,789 |
| Feb 28 2024 | 45.43 | -0.64 | -1.39% | 46.08 | 46.20 | 45.29 | 309,755 |
| Feb 27 2024 | 46.07 | 0.14 | 0.30% | 46.05 | 46.10 | 45.675 | 311,629 |
| Feb 26 2024 | 45.93 | 0.58 | 1.28% | 45.43 | 46.40 | 45.302 | 425,086 |
| Feb 23 2024 | 45.35 | -0.39 | -0.85% | 45.30 | 45.68 | 44.92 | 500,468 |
| Feb 22 2024 | 45.74 | 0.86 | 1.92% | 45.03 | 45.74 | 44.88 | 736,378 |
| Feb 21 2024 | 44.88 | 0.00 | 0.00% | 44.88 | 45.03 | 44.67 | 277,300 |
| Feb 20 2024 | 44.88 | 0.00 | 0.00% | 44.88 | 45.20 | 44.72 | 409,991 |
| Feb 16 2024 | 44.88 | 0.05 | 0.11% | 44.64 | 45.06 | 44.6102 | 357,302 |
| Feb 15 2024 | 44.83 | 0.43 | 0.97% | 44.70 | 44.87 | 44.5673 | 471,781 |
| Feb 14 2024 | 44.40 | 0.07 | 0.16% | 44.46 | 44.83 | 44.34 | 339,860 |
| Feb 13 2024 | 44.33 | -0.36 | -0.81% | 44.29 | 44.48 | 43.90 | 305,143 |
| Feb 12 2024 | 44.69 | 0.17 | 0.38% | 44.60 | 44.90 | 44.44 | 253,605 |
| Feb 09 2024 | 44.52 | -0.05 | -0.11% | 44.51 | 44.57 | 44.1704 | 411,072 |
| Feb 08 2024 | 44.57 | -0.45 | -1.00% | 44.85 | 44.97 | 44.33 | 307,708 |
| Feb 07 2024 | 45.02 | -0.17 | -0.38% | 45.00 | 45.23 | 44.7508 | 368,237 |
| Feb 06 2024 | 45.19 | 0.17 | 0.38% | 45.16 | 45.35 | 44.945 | 361,763 |
| Feb 05 2024 | 45.02 | -0.32 | -0.71% | 45.30 | 45.34 | 44.65 | 443,563 |
| Feb 02 2024 | 45.34 | 0.38 | 0.85% | 44.76 | 45.50 | 44.71 | 286,342 |
| Feb 01 2024 | 44.96 | -0.32 | -0.71% | 45.52 | 45.55 | 44.395 | 425,981 |
| Jan 31 2024 | 45.28 | -0.70 | -1.52% | 45.97 | 46.038 | 45.28 | 335,860 |
| Jan 30 2024 | 45.98 | 0.44 | 0.97% | 45.63 | 45.98 | 45.56 | 279,704 |
| Jan 29 2024 | 45.54 | -0.28 | -0.61% | 45.84 | 45.88 | 45.27 | 326,083 |
