Main Street Capital Corporation (FRA:13M)
Germany · Delayed Price · Currency is EUR 46.14
-0.29 (-0.62%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:13M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.36 | 46.92 | 46.36 | 46.43 | 46.43 | -0.54% | 28 |
| Apr 22, 2026 | 46.16 | 46.68 | 45.91 | 46.68 | 46.68 | 1.48% | 57 |
| Apr 21, 2026 | 46.55 | 47.21 | 46.00 | 46.00 | 46.00 | -1.59% | 180 |
| Apr 20, 2026 | 46.23 | 46.75 | 46.23 | 46.75 | 46.75 | 2.04% | 25 |
| Apr 17, 2026 | 46.36 | 46.40 | 45.81 | 45.81 | 45.81 | -7.17% | 333 |
| Apr 16, 2026 | 49.31 | 49.44 | 49.31 | 49.35 | 49.35 | 0.49% | 315 |
| Apr 15, 2026 | 48.13 | 49.11 | 48.13 | 49.11 | 49.11 | 6.37% | 259 |
| Apr 14, 2026 | 45.89 | 46.55 | 45.89 | 46.17 | 46.17 | 0.90% | 220 |
| Apr 13, 2026 | 45.03 | 45.76 | 44.92 | 45.76 | 45.76 | 0.58% | 119 |
| Apr 10, 2026 | 45.80 | 45.80 | 45.50 | 45.50 | 45.50 | -2.15% | 22 |
| Apr 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.86% | - |
| Apr 8, 2026 | 46.76 | 47.44 | 46.76 | 46.90 | 46.90 | -0.39% | 563 |
| Apr 7, 2026 | 46.48 | 47.09 | 46.48 | 47.09 | 46.86 | 3.61% | 65 |
| Apr 2, 2026 | 44.63 | 45.45 | 44.52 | 45.45 | 45.23 | 0.71% | 150 |
| Apr 1, 2026 | 45.94 | 46.42 | 45.13 | 45.13 | 44.91 | -0.99% | 181 |
| Mar 31, 2026 | 45.37 | 45.58 | 45.37 | 45.58 | 45.36 | 0.03% | 155 |
| Mar 30, 2026 | 44.87 | 45.56 | 44.87 | 45.56 | 45.34 | 0.71% | 73 |
| Mar 27, 2026 | 46.07 | 46.07 | 45.24 | 45.24 | 45.02 | -3.90% | 4,560 |
| Mar 26, 2026 | 46.97 | 47.08 | 46.93 | 47.08 | 46.85 | -0.76% | 512 |
| Mar 25, 2026 | 47.57 | 47.57 | 47.44 | 47.44 | 47.21 | 0.40% | 1 |
| Mar 24, 2026 | 47.39 | 47.39 | 47.25 | 47.25 | 47.02 | -0.62% | 1,442 |
| Mar 23, 2026 | 47.02 | 47.54 | 47.02 | 47.54 | 47.31 | -0.52% | 561 |
| Mar 20, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.56 | 0.05% | - |
| Mar 19, 2026 | 48.13 | 48.13 | 47.77 | 47.77 | 47.28 | -1.46% | 190 |
| Mar 18, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 47.98 | -0.10% | 203 |
| Mar 17, 2026 | 47.92 | 48.78 | 47.92 | 48.53 | 48.03 | 0.46% | 15 |
| Mar 16, 2026 | 48.11 | 48.31 | 48.11 | 48.31 | 47.81 | 0.85% | 100 |
| Mar 13, 2026 | 47.67 | 47.90 | 47.67 | 47.90 | 47.41 | -1.60% | 111 |
| Mar 12, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.18 | -0.69% | - |
| Mar 11, 2026 | 48.82 | 49.20 | 48.82 | 49.02 | 48.52 | 0.24% | 536 |
| Mar 10, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.41 | 0.07% | - |
| Mar 9, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.37 | -2.34% | - |
| Mar 6, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.53 | -1.11% | - |
| Mar 5, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.86 | 0.76% | - |
| Mar 4, 2026 | 48.68 | 50.22 | 48.68 | 50.22 | 49.49 | 1.96% | 107 |
| Mar 3, 2026 | 49.43 | 49.43 | 48.93 | 49.26 | 48.54 | 1.81% | 591 |
| Mar 2, 2026 | 47.92 | 48.38 | 47.92 | 48.38 | 47.67 | -2.66% | 210 |
| Feb 27, 2026 | 49.76 | 50.19 | 49.70 | 49.70 | 48.97 | 0.24% | 75 |
| Feb 26, 2026 | 49.71 | 49.71 | 49.58 | 49.58 | 48.86 | 0.32% | 10 |
| Feb 25, 2026 | 48.78 | 49.42 | 48.78 | 49.42 | 48.70 | 1.50% | 21 |
| Feb 24, 2026 | 48.11 | 48.69 | 48.11 | 48.69 | 47.98 | -0.68% | 10 |
| Feb 23, 2026 | 49.06 | 49.52 | 49.03 | 49.03 | 48.31 | -0.64% | 465 |
| Feb 20, 2026 | 49.27 | 49.70 | 49.27 | 49.34 | 48.62 | -2.37% | 886 |
| Feb 19, 2026 | 50.66 | 50.66 | 50.54 | 50.54 | 49.80 | 0.64% | 350 |
| Feb 18, 2026 | 49.87 | 50.22 | 49.87 | 50.22 | 49.49 | 0.88% | 75 |
| Feb 17, 2026 | 50.05 | 50.24 | 49.78 | 49.78 | 49.05 | -0.62% | 48 |
| Feb 16, 2026 | 50.35 | 50.38 | 50.02 | 50.09 | 49.36 | -1.75% | 298 |
| Feb 13, 2026 | 51.13 | 51.13 | 50.98 | 50.98 | 50.24 | -1.62% | 250 |
| Feb 12, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.06 | -0.27% | - |
| Feb 11, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.20 | -0.54% | - |