Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	50.73	-0.10%	470,570
Oct 4, 2024	50.91	51.08	50.60	51.02	50.78	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%	259,052
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%	537,454
Sep 19, 2024	50.72	50.72	50.15	50.40	49.86	0.46%	427,858
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	49.30	-0.56%	311,063
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%	367,487
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	48.23	0.25%	352,562
Sep 6, 2024	49.32	49.39	48.32	48.63	48.11	-1.78%	414,041
Sep 5, 2024	49.58	49.76	49.35	49.51	48.73	0.02%	399,715
Sep 4, 2024	49.71	49.86	49.19	49.50	48.72	-0.18%	358,811
Sep 3, 2024	49.60	49.87	49.37	49.59	48.81	0.38%	421,460
Aug 30, 2024	49.40	49.61	49.22	49.40	48.62	0.59%	260,699
Aug 29, 2024	49.07	49.32	49.04	49.11	48.34	0.78%	268,386
Aug 28, 2024	49.29	49.49	48.55	48.73	47.97	-1.14%	664,046
Aug 27, 2024	48.89	49.50	48.62	49.29	48.52	-0.10%	800,890
Aug 26, 2024	49.88	49.96	49.22	49.34	48.57	-0.70%	389,753
Aug 23, 2024	49.53	49.99	49.32	49.69	48.91	0.42%	299,070
Aug 22, 2024	49.52	50.09	49.34	49.48	48.70	-0.08%	436,147
Aug 21, 2024	49.49	49.62	49.34	49.52	48.74	0.43%	318,241
Aug 20, 2024	49.49	49.50	49.25	49.31	48.54	-0.38%	269,100
Aug 19, 2024	49.31	49.52	49.28	49.50	48.72	0.45%	267,633
Aug 16, 2024	49.15	49.61	49.10	49.28	48.51	0.06%	281,027
Aug 15, 2024	48.89	49.25	48.51	49.25	48.48	1.65%	450,404
Aug 14, 2024	48.53	48.66	48.31	48.45	47.69	0.12%	237,168
Aug 13, 2024	48.50	48.88	48.34	48.39	47.63	0.08%	315,574
Aug 12, 2024	48.64	49.24	48.35	48.35	47.59	-0.45%	372,043
Aug 9, 2024	49.10	49.12	48.09	48.57	47.81	-0.45%	340,716
Aug 8, 2024	48.91	49.03	48.43	48.79	48.02	-0.25%	349,859
Aug 7, 2024	50.12	50.27	48.82	48.91	47.90	-0.24%	446,665
Aug 6, 2024	48.30	49.21	47.86	49.03	48.02	4.21%	562,575
Aug 5, 2024	45.97	47.41	45.00	47.05	46.08	-4.60%	1,098,095
Aug 2, 2024	51.00	51.00	49.18	49.32	48.30	-3.60%	957,412
Aug 1, 2024	51.36	51.47	50.90	51.16	50.11	-0.04%	279,685
Jul 31, 2024	51.60	51.72	51.15	51.18	50.13	-0.52%	404,316
Jul 30, 2024	51.16	51.54	51.12	51.45	50.39	0.84%	316,042
Jul 29, 2024	51.02	51.30	50.92	51.02	49.97	0.06%	289,852
Jul 26, 2024	51.00	51.13	50.77	50.99	49.94	0.77%	233,322
Jul 25, 2024	50.58	50.96	50.41	50.60	49.56	0.64%	280,676
Jul 24, 2024	50.81	51.10	50.27	50.28	49.24	-1.26%	240,303
Jul 23, 2024	50.96	51.11	50.78	50.92	49.87	-0.08%	204,106
Jul 22, 2024	50.42	51.00	50.35	50.96	49.91	1.62%	228,887
Jul 19, 2024	50.41	50.59	50.08	50.15	49.12	-0.46%	181,021
Jul 18, 2024	50.50	50.98	49.92	50.38	49.34	-	320,313
Jul 17, 2024	50.90	51.33	50.28	50.38	49.34	-0.92%	425,635
Jul 16, 2024	51.77	52.15	50.85	50.85	49.80	-1.59%	432,142
Jul 15, 2024	51.85	51.95	51.44	51.67	50.60	0.37%	496,790
Jul 12, 2024	52.07	52.39	51.45	51.48	50.42	-0.92%	788,098
Jul 11, 2024	52.07	52.30	51.76	51.96	50.89	-0.13%	295,508
Jul 10, 2024	51.34	52.03	51.29	52.03	50.96	1.46%	204,325
Jul 9, 2024	51.85	51.98	51.28	51.28	50.22	-1.46%	388,805
Jul 8, 2024	52.27	52.38	51.92	52.04	50.97	-0.40%	352,616
Jul 5, 2024	52.05	52.30	51.77	52.25	50.93	0.73%	477,583
Jul 3, 2024	51.45	52.02	51.45	51.87	50.56	0.91%	288,382
Jul 2, 2024	50.49	51.42	50.40	51.40	50.10	1.78%	394,515
Jul 1, 2024	50.83	51.00	50.33	50.50	49.23	0.02%	282,466
Jun 28, 2024	50.32	50.95	50.30	50.49	49.22	0.70%	352,393
Jun 27, 2024	49.82	50.30	49.76	50.14	48.88	0.78%	263,816
Jun 26, 2024	49.71	50.02	49.65	49.75	48.50	0.14%	173,502
Jun 25, 2024	49.75	50.22	49.66	49.68	48.43	-0.04%	309,231
Jun 24, 2024	49.34	49.80	49.16	49.70	48.45	1.04%	380,870
Jun 21, 2024	49.38	49.40	48.92	49.19	47.95	-1.15%	357,557
Jun 20, 2024	49.72	49.89	49.43	49.76	48.21	0.02%	460,218
Jun 18, 2024	49.53	49.85	49.37	49.75	48.20	0.38%	344,710
Jun 17, 2024	49.39	49.65	48.89	49.56	48.02	0.45%	342,292
Jun 14, 2024	49.22	49.37	48.88	49.34	47.81	0.41%	295,786
Jun 13, 2024	49.00	49.19	48.85	49.14	47.61	0.27%	315,248
Jun 12, 2024	49.39	49.39	48.88	49.01	47.49	0.02%	290,573
Jun 11, 2024	48.89	49.17	48.71	49.00	47.48	0.25%	333,080
Jun 10, 2024	48.59	48.97	48.57	48.88	47.36	0.27%	332,226
Jun 7, 2024	48.50	48.94	48.36	48.75	47.23	-0.08%	311,003
Jun 6, 2024	48.99	49.14	48.70	48.79	47.04	-0.43%	389,302
Jun 5, 2024	49.31	49.40	48.35	49.00	47.24	-0.63%	640,221
Jun 4, 2024	49.64	49.70	49.27	49.31	47.54	-0.68%	331,937
Jun 3, 2024	49.17	49.65	49.04	49.65	47.87	1.33%	363,454
May 31, 2024	48.75	49.02	48.37	49.00	47.24	1.09%	270,709
May 30, 2024	48.00	48.49	47.80	48.47	46.73	1.44%	240,969
May 29, 2024	47.96	48.24	47.72	47.78	46.07	-0.91%	312,306
May 28, 2024	48.50	48.82	48.03	48.22	46.49	-0.68%	293,475
May 24, 2024	47.85	48.55	47.85	48.55	46.81	1.46%	216,848
May 23, 2024	48.58	48.58	47.82	47.85	46.13	-1.30%	359,533
May 22, 2024	49.04	49.22	48.45	48.48	46.74	-1.06%	621,982
May 21, 2024	48.72	49.06	48.65	49.00	47.24	0.53%	656,452
May 20, 2024	48.65	48.95	48.65	48.74	46.99	-0.02%	300,948
May 17, 2024	48.95	48.96	48.65	48.75	47.00	0.21%	247,155
May 16, 2024	49.39	49.50	48.65	48.65	46.91	-1.34%	529,537