Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.40	53.40	52.65	53.08	53.08	-0.19%	941,116
Nov 19, 2024	52.59	53.27	52.50	53.18	53.18	1.01%	354,107
Nov 18, 2024	52.14	52.71	52.03	52.65	52.65	0.94%	269,385
Nov 15, 2024	52.48	52.53	51.94	52.16	52.16	-	551,786
Nov 14, 2024	52.50	52.79	51.80	52.16	52.16	-0.13%	805,393
Nov 13, 2024	52.36	52.89	52.16	52.23	52.23	-0.08%	531,453
Nov 12, 2024	52.22	52.32	51.86	52.27	52.27	-0.27%	499,129
Nov 11, 2024	52.13	52.76	52.05	52.41	52.41	1.04%	464,212
Nov 8, 2024	51.94	52.63	51.35	51.87	51.87	0.25%	449,038
Nov 7, 2024	51.90	52.10	51.68	51.74	51.50	0.37%	406,502
Nov 6, 2024	51.64	51.79	50.79	51.55	51.31	1.68%	569,111
Nov 5, 2024	50.32	50.73	50.25	50.70	50.46	1.50%	409,171
Nov 4, 2024	50.50	50.57	49.51	49.95	49.72	-1.42%	547,377
Nov 1, 2024	51.35	51.63	50.65	50.67	50.43	-1.31%	311,940
Oct 31, 2024	51.53	51.65	51.07	51.34	51.10	-0.45%	244,980
Oct 30, 2024	51.25	51.78	51.15	51.57	51.33	0.45%	220,416
Oct 29, 2024	52.00	52.00	51.34	51.34	51.10	-1.33%	373,122
Oct 28, 2024	51.81	52.07	51.63	52.03	51.79	0.68%	297,546
Oct 25, 2024	51.74	51.86	51.50	51.68	51.44	-0.14%	236,550
Oct 24, 2024	51.80	51.93	51.40	51.75	51.51	0.17%	341,751
Oct 23, 2024	52.09	52.17	51.20	51.66	51.42	-0.71%	301,098
Oct 22, 2024	52.48	52.60	52.01	52.03	51.79	-1.08%	279,221
Oct 21, 2024	52.37	52.62	51.30	52.60	52.35	0.48%	342,637
Oct 18, 2024	51.96	52.38	51.86	52.35	52.10	0.75%	284,312
Oct 17, 2024	51.70	51.98	51.67	51.96	51.72	0.25%	270,393
Oct 16, 2024	51.30	51.86	51.21	51.83	51.59	1.59%	325,900
Oct 15, 2024	51.43	51.60	50.95	51.02	50.78	-0.22%	335,213
Oct 14, 2024	51.22	51.42	50.92	51.13	50.89	-0.18%	321,505
Oct 11, 2024	51.00	51.35	50.77	51.22	50.98	0.57%	458,247
Oct 10, 2024	50.78	51.00	50.57	50.93	50.69	0.55%	323,418
Oct 9, 2024	50.68	50.84	50.38	50.65	50.41	-0.10%	279,935
Oct 8, 2024	50.66	50.90	50.35	50.70	50.46	-0.53%	402,066
Oct 7, 2024	51.15	51.46	50.87	50.97	50.49	-0.10%	470,570
Oct 4, 2024	50.91	51.08	50.60	51.02	50.54	0.77%	318,247
Oct 3, 2024	50.18	50.94	50.18	50.63	50.15	0.88%	364,731
Oct 2, 2024	50.14	50.43	49.96	50.19	49.71	0.24%	261,697
Oct 1, 2024	50.19	50.29	49.85	50.07	49.60	-0.14%	259,052
Sep 30, 2024	50.25	50.42	50.04	50.14	49.66	-0.18%	273,236
Sep 27, 2024	50.26	50.62	50.17	50.23	49.75	-0.06%	291,485
Sep 26, 2024	49.73	50.36	49.73	50.26	49.78	1.13%	359,057
Sep 25, 2024	49.98	50.33	49.61	49.70	49.23	-0.12%	341,592
Sep 24, 2024	49.75	50.03	49.75	49.76	49.29	-0.10%	251,796
Sep 23, 2024	50.06	50.28	49.78	49.81	49.34	-0.38%	328,060
Sep 20, 2024	50.11	50.36	49.90	50.00	49.53	-0.79%	537,454
Sep 19, 2024	50.72	50.72	50.15	50.40	49.62	0.46%	427,858
Sep 18, 2024	49.97	50.75	49.96	50.17	49.40	0.66%	368,306
Sep 17, 2024	50.14	50.72	49.79	49.84	49.07	-0.56%	311,063
Sep 16, 2024	50.00	50.13	49.73	50.12	49.35	0.34%	262,179
Sep 13, 2024	49.50	49.97	49.40	49.95	49.18	0.95%	367,487
Sep 12, 2024	48.90	49.48	48.90	49.48	48.72	0.69%	279,600
Sep 11, 2024	48.70	49.14	48.30	49.14	48.38	0.72%	229,913
Sep 10, 2024	49.11	49.11	48.54	48.79	48.04	0.08%	334,929
Sep 9, 2024	48.70	49.23	48.70	48.75	48.00	0.25%	352,562
Sep 6, 2024	49.32	49.39	48.32	48.63	47.88	-1.78%	414,041
Sep 5, 2024	49.58	49.76	49.35	49.51	48.50	0.02%	399,715
Sep 4, 2024	49.71	49.86	49.19	49.50	48.49	-0.18%	358,811
Sep 3, 2024	49.60	49.87	49.37	49.59	48.58	0.38%	421,460
Aug 30, 2024	49.40	49.61	49.22	49.40	48.40	0.59%	260,699
Aug 29, 2024	49.07	49.32	49.04	49.11	48.11	0.78%	268,386
Aug 28, 2024	49.29	49.49	48.55	48.73	47.74	-1.14%	664,046
Aug 27, 2024	48.89	49.50	48.62	49.29	48.29	-0.10%	800,890
Aug 26, 2024	49.88	49.96	49.22	49.34	48.34	-0.70%	389,753
Aug 23, 2024	49.53	49.99	49.32	49.69	48.68	0.42%	299,070
Aug 22, 2024	49.52	50.09	49.34	49.48	48.47	-0.08%	436,147
Aug 21, 2024	49.49	49.62	49.34	49.52	48.51	0.43%	318,241
Aug 20, 2024	49.49	49.50	49.25	49.31	48.31	-0.38%	269,100
Aug 19, 2024	49.31	49.52	49.28	49.50	48.49	0.45%	267,633
Aug 16, 2024	49.15	49.61	49.10	49.28	48.28	0.06%	281,027
Aug 15, 2024	48.89	49.25	48.51	49.25	48.25	1.65%	450,404
Aug 14, 2024	48.53	48.66	48.31	48.45	47.47	0.12%	237,168
Aug 13, 2024	48.50	48.88	48.34	48.39	47.41	0.08%	315,574
Aug 12, 2024	48.64	49.24	48.35	48.35	47.37	-0.45%	372,043
Aug 9, 2024	49.10	49.12	48.09	48.57	47.58	-0.45%	340,716
Aug 8, 2024	48.91	49.03	48.43	48.79	47.80	-0.25%	349,859
Aug 7, 2024	50.12	50.27	48.82	48.91	47.68	-0.24%	446,665
Aug 6, 2024	48.30	49.21	47.86	49.03	47.79	4.21%	562,575
Aug 5, 2024	45.97	47.41	45.00	47.05	45.86	-4.60%	1,098,095
Aug 2, 2024	51.00	51.00	49.18	49.32	48.08	-3.60%	957,412
Aug 1, 2024	51.36	51.47	50.90	51.16	49.87	-0.04%	279,685
Jul 31, 2024	51.60	51.72	51.15	51.18	49.89	-0.52%	404,316
Jul 30, 2024	51.16	51.54	51.12	51.45	50.15	0.84%	316,042
Jul 29, 2024	51.02	51.30	50.92	51.02	49.73	0.06%	289,852
Jul 26, 2024	51.00	51.13	50.77	50.99	49.70	0.77%	233,322
Jul 25, 2024	50.58	50.96	50.41	50.60	49.32	0.64%	280,676
Jul 24, 2024	50.81	51.10	50.27	50.28	49.01	-1.26%	240,303
Jul 23, 2024	50.96	51.11	50.78	50.92	49.64	-0.08%	204,106
Jul 22, 2024	50.42	51.00	50.35	50.96	49.67	1.62%	228,887
Jul 19, 2024	50.41	50.59	50.08	50.15	48.89	-0.46%	181,021
Jul 18, 2024	50.50	50.98	49.92	50.38	49.11	-	320,313
Jul 17, 2024	50.90	51.33	50.28	50.38	49.11	-0.92%	425,635
Jul 16, 2024	51.77	52.15	50.85	50.85	49.57	-1.59%	432,142
Jul 15, 2024	51.85	51.95	51.44	51.67	50.37	0.37%	496,790
Jul 12, 2024	52.07	52.39	51.45	51.48	50.18	-0.92%	788,098
Jul 11, 2024	52.07	52.30	51.76	51.96	50.65	-0.13%	295,508
Jul 10, 2024	51.34	52.03	51.29	52.03	50.72	1.46%	204,325
Jul 9, 2024	51.85	51.98	51.28	51.28	49.99	-1.46%	388,805
Jul 8, 2024	52.27	52.38	51.92	52.04	50.73	-0.40%	352,616
Jul 5, 2024	52.05	52.30	51.77	52.25	50.69	0.73%	477,583
Jul 3, 2024	51.45	52.02	51.45	51.87	50.33	0.91%	288,382
Jul 2, 2024	50.49	51.42	50.40	51.40	49.87	1.78%	394,515