Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.63	56.87	55.60	56.40	56.40	0.88%	747,591
Dec 19, 2024	55.41	56.30	55.28	55.91	55.61	1.67%	654,867
Dec 18, 2024	55.72	56.55	54.99	54.99	54.69	-1.13%	489,509
Dec 17, 2024	55.00	55.77	54.96	55.62	55.32	0.52%	402,886
Dec 16, 2024	55.55	55.77	55.26	55.33	55.03	-0.54%	464,473
Dec 13, 2024	55.45	55.63	55.02	55.63	55.33	0.43%	319,725
Dec 12, 2024	55.21	55.73	55.14	55.39	55.09	0.27%	252,360
Dec 11, 2024	55.25	55.32	54.76	55.24	54.94	0.15%	255,942
Dec 10, 2024	55.22	55.31	54.62	55.16	54.86	-0.14%	323,967
Dec 9, 2024	55.50	55.85	55.16	55.24	54.94	-0.09%	380,260
Dec 6, 2024	55.30	55.58	55.04	55.29	54.99	-0.34%	255,768
Dec 5, 2024	55.56	55.75	55.21	55.48	54.94	0.23%	416,952
Dec 4, 2024	55.64	55.80	55.19	55.35	54.81	-0.09%	317,701
Dec 3, 2024	55.60	55.65	55.24	55.40	54.86	0.09%	293,428
Dec 2, 2024	55.75	55.83	55.10	55.35	54.81	-0.22%	357,039
Nov 29, 2024	55.27	55.85	55.27	55.47	54.93	0.85%	190,400
Nov 27, 2024	54.85	55.19	54.74	55.00	54.46	0.70%	254,507
Nov 26, 2024	54.53	54.90	54.47	54.62	54.09	0.20%	301,753
Nov 25, 2024	54.25	54.70	54.15	54.51	53.98	1.00%	358,383
Nov 22, 2024	53.34	53.98	53.23	53.97	53.44	1.49%	338,746
Nov 21, 2024	53.10	53.50	52.96	53.18	52.66	0.19%	256,781
Nov 20, 2024	53.40	53.40	52.65	53.08	52.85	-0.19%	943,728
Nov 19, 2024	52.59	53.27	52.50	53.18	52.95	1.01%	354,107
Nov 18, 2024	52.14	52.71	52.03	52.65	52.42	0.94%	269,385
Nov 15, 2024	52.48	52.53	51.94	52.16	51.93	-	551,786
Nov 14, 2024	52.50	52.79	51.80	52.16	51.93	-0.13%	805,400
Nov 13, 2024	52.36	52.89	52.16	52.23	52.00	-0.08%	531,453
Nov 12, 2024	52.22	52.32	51.86	52.27	52.04	-0.27%	499,129
Nov 11, 2024	52.13	52.76	52.05	52.41	52.18	1.04%	464,212
Nov 8, 2024	51.94	52.63	51.35	51.87	51.64	0.25%	449,038
Nov 7, 2024	51.90	52.10	51.68	51.74	51.27	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	49.71	-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	51.78	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	51.50	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	51.78	-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	51.71	0.25%	270,400
Oct 16, 2024	51.30	51.86	51.21	51.83	51.58	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	50.70	-0.53%	402,066
Oct 7, 2024	51.15	51.46	50.87	50.97	50.72	-0.10%	470,600
Oct 4, 2024	50.91	51.08	50.60	51.02	50.77	0.77%	318,247
Oct 3, 2024	50.18	50.94	50.18	50.63	50.39	0.88%	364,731
Oct 2, 2024	50.14	50.43	49.96	50.19	49.95	0.24%	261,697
Oct 1, 2024	50.19	50.29	49.85	50.07	49.83	-0.14%	259,100
Sep 30, 2024	50.25	50.42	50.04	50.14	49.90	-0.18%	273,236
Sep 27, 2024	50.26	50.62	50.17	50.23	49.99	-0.06%	291,485
Sep 26, 2024	49.73	50.36	49.73	50.26	50.02	1.13%	359,057
Sep 25, 2024	49.98	50.33	49.61	49.70	49.46	-0.12%	341,592
Sep 24, 2024	49.75	50.03	49.75	49.76	49.52	-0.10%	251,796
Sep 23, 2024	50.06	50.28	49.78	49.81	49.57	-0.38%	328,060
Sep 20, 2024	50.11	50.36	49.90	50.00	49.76	-0.79%	537,500
Sep 19, 2024	50.72	50.72	50.15	50.40	49.86	0.46%	427,900
Sep 18, 2024	49.97	50.75	49.96	50.17	49.63	0.66%	368,306
Sep 17, 2024	50.14	50.72	49.79	49.84	49.31	-0.56%	311,100
Sep 16, 2024	50.00	50.13	49.73	50.12	49.58	0.34%	262,179
Sep 13, 2024	49.50	49.97	49.40	49.95	49.41	0.95%	367,500
Sep 12, 2024	48.90	49.48	48.90	49.48	48.95	0.69%	279,600
Sep 11, 2024	48.70	49.14	48.30	49.14	48.61	0.72%	229,913
Sep 10, 2024	49.11	49.11	48.54	48.79	48.27	0.08%	334,929
Sep 9, 2024	48.70	49.23	48.70	48.75	48.46	0.25%	352,562
Sep 6, 2024	49.32	49.39	48.32	48.63	48.34	-1.78%	414,041
Sep 5, 2024	49.58	49.76	49.35	49.51	48.97	0.02%	399,715
Sep 4, 2024	49.71	49.86	49.19	49.50	48.96	-0.18%	359,145
Sep 3, 2024	49.60	49.87	49.37	49.59	49.05	0.38%	421,500
Aug 30, 2024	49.40	49.61	49.22	49.40	48.86	0.59%	260,699
Aug 29, 2024	49.07	49.32	49.04	49.11	48.58	0.78%	268,386
Aug 28, 2024	49.29	49.49	48.55	48.73	48.20	-1.14%	664,046
Aug 27, 2024	48.89	49.50	48.62	49.29	48.75	-0.10%	800,900
Aug 26, 2024	49.88	49.96	49.22	49.34	48.80	-0.70%	389,753
Aug 23, 2024	49.53	49.99	49.32	49.69	49.15	0.42%	299,100
Aug 22, 2024	49.52	50.09	49.34	49.48	48.94	-0.08%	436,147
Aug 21, 2024	49.49	49.62	49.34	49.52	48.98	0.43%	318,241
Aug 20, 2024	49.49	49.50	49.25	49.31	48.77	-0.38%	269,100
Aug 19, 2024	49.31	49.52	49.28	49.50	48.96	0.45%	267,633
Aug 16, 2024	49.15	49.61	49.10	49.28	48.74	0.06%	281,027
Aug 15, 2024	48.89	49.25	48.51	49.25	48.71	1.65%	450,404
Aug 14, 2024	48.53	48.66	48.31	48.45	47.92	0.12%	237,200
Aug 13, 2024	48.50	48.88	48.34	48.39	47.86	0.08%	315,600
Aug 12, 2024	48.64	49.24	48.35	48.35	47.82	-0.45%	372,043
Aug 9, 2024	49.10	49.12	48.09	48.57	48.04	-0.45%	340,716
Aug 8, 2024	48.91	49.03	48.43	48.79	48.26	-0.25%	349,859
Aug 7, 2024	50.12	50.27	48.82	48.91	48.14	-0.24%	446,700
Aug 6, 2024	48.30	49.21	47.86	49.03	48.25	4.21%	562,600
Aug 5, 2024	45.97	47.41	45.00	47.05	46.31	-4.60%	1,098,100
Aug 2, 2024	51.00	51.00	49.18	49.32	48.54	-3.60%	957,412
Aug 1, 2024	51.36	51.47	50.90	51.16	50.35	-0.04%	279,700