5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
+14.70%
YEAR-TO-DATE PERFORMANCE
+30.51%
1 YEAR PERFORMANCE
+31.42%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $55.63 | $56.40 (1.38%) | $56.87 | $55.60 | 754,495 | $4.93 B |
| 12/19/2024 | $55.41 | $55.91 (0.9%) | $56.30 | $55.28 | 654,867 | $4.89 B |
| 12/18/2024 | $55.72 | $54.99 (-1.31%) | $56.55 | $54.99 | 489,509 | $4.81 B |
| 12/17/2024 | $55.00 | $55.62 (1.13%) | $55.77 | $54.96 | 402,886 | $4.86 B |
| 12/16/2024 | $55.55 | $55.33 (-0.4%) | $55.77 | $55.26 | 464,473 | $4.84 B |
| 12/13/2024 | $55.45 | $55.63 (0.32%) | $55.63 | $55.02 | 319,725 | $4.87 B |
| 12/12/2024 | $55.21 | $55.39 (0.33%) | $55.73 | $55.14 | 252,360 | $4.84 B |
| 12/11/2024 | $55.25 | $55.24 (-0.02%) | $55.32 | $54.76 | 255,942 | $4.83 B |
| 12/10/2024 | $55.22 | $55.16 (-0.11%) | $55.31 | $54.62 | 323,967 | $4.82 B |
| 12/09/2024 | $55.50 | $55.24 (-0.47%) | $55.85 | $55.16 | 380,260 | $4.83 B |
| 12/06/2024 | $55.30 | $55.29 (-0.02%) | $55.58 | $55.04 | 255,768 | $4.84 B |
| 12/05/2024 | $55.56 | $55.48 (-0.14%) | $55.75 | $55.21 | 416,952 | $4.85 B |
| 12/04/2024 | $55.64 | $55.35 (-0.52%) | $55.80 | $55.19 | 317,701 | $4.84 B |
| 12/03/2024 | $55.60 | $55.40 (-0.36%) | $55.65 | $55.24 | 293,428 | $4.85 B |
| 12/02/2024 | $55.75 | $55.35 (-0.72%) | $55.83 | $55.10 | 357,039 | $4.84 B |
| 11/29/2024 | $55.27 | $55.47 (0.36%) | $55.85 | $55.27 | 190,400 | $4.85 B |
| 11/27/2024 | $54.85 | $55.00 (0.27%) | $55.19 | $54.74 | 254,507 | $4.81 B |
| 11/26/2024 | $54.53 | $54.62 (0.17%) | $54.90 | $54.47 | 301,753 | $4.78 B |
| 11/25/2024 | $54.25 | $54.51 (0.48%) | $54.70 | $54.15 | 358,383 | $4.77 B |
| 11/22/2024 | $53.34 | $53.97 (1.18%) | $53.98 | $53.23 | 338,746 | $4.72 B |
| 11/21/2024 | $53.10 | $53.18 (0.15%) | $53.50 | $52.96 | 256,781 | $4.65 B |
| 11/20/2024 | $53.40 | $53.08 (-0.6%) | $53.40 | $52.65 | 943,728 | $4.64 B |
| 11/19/2024 | $52.59 | $53.18 (1.12%) | $53.27 | $52.50 | 354,107 | $4.65 B |
| 11/18/2024 | $52.14 | $52.65 (0.98%) | $52.71 | $52.03 | 269,385 | $4.60 B |
| 11/15/2024 | $52.48 | $52.16 (-0.61%) | $52.53 | $51.94 | 551,786 | $4.56 B |
| 11/14/2024 | $52.50 | $52.16 (-0.65%) | $52.79 | $51.80 | 805,400 | $4.56 B |
| 11/13/2024 | $52.36 | $52.23 (-0.25%) | $52.89 | $52.16 | 531,453 | $4.57 B |
| 11/12/2024 | $52.22 | $52.27 (0.1%) | $52.32 | $51.86 | 499,129 | $4.57 B |
| 11/11/2024 | $52.13 | $52.41 (0.54%) | $52.76 | $52.05 | 464,212 | $4.58 B |
| 11/08/2024 | $51.94 | $51.87 (-0.13%) | $52.63 | $51.35 | 449,038 | $4.54 B |
| 11/07/2024 | $51.90 | $51.74 (-0.31%) | $52.10 | $51.68 | 406,502 | $4.53 B |
| 11/06/2024 | $51.64 | $51.55 (-0.17%) | $51.79 | $50.79 | 569,111 | $4.51 B |
| 11/05/2024 | $50.32 | $50.70 (0.76%) | $50.73 | $50.25 | 409,171 | $4.43 B |
| 11/04/2024 | $50.50 | $49.95 (-1.09%) | $50.57 | $49.51 | 547,377 | $4.31 B |
| 11/01/2024 | $51.35 | $50.67 (-1.32%) | $51.63 | $50.65 | 311,940 | $4.37 B |
| 10/31/2024 | $51.53 | $51.34 (-0.37%) | $51.65 | $51.07 | 244,980 | $4.43 B |
| 10/30/2024 | $51.25 | $51.57 (0.62%) | $51.78 | $51.15 | 220,416 | $4.45 B |
| 10/29/2024 | $52.00 | $51.34 (-1.27%) | $52.00 | $51.34 | 373,122 | $4.43 B |
| 10/28/2024 | $51.81 | $52.03 (0.42%) | $52.07 | $51.63 | 297,546 | $4.48 B |
| 10/25/2024 | $51.74 | $51.68 (-0.12%) | $51.86 | $51.50 | 236,550 | $4.45 B |
| 10/24/2024 | $51.80 | $51.75 (-0.1%) | $51.93 | $51.40 | 341,751 | $4.46 B |
| 10/23/2024 | $52.09 | $51.66 (-0.83%) | $52.17 | $51.20 | 301,098 | $4.45 B |
| 10/22/2024 | $52.48 | $52.03 (-0.86%) | $52.60 | $52.01 | 279,221 | $4.48 B |
| 10/21/2024 | $52.37 | $52.60 (0.44%) | $52.62 | $51.30 | 342,637 | $4.53 B |
| 10/18/2024 | $51.96 | $52.35 (0.75%) | $52.38 | $51.86 | 284,312 | $4.51 B |
| 10/17/2024 | $51.70 | $51.96 (0.5%) | $51.98 | $51.67 | 270,400 | $4.48 B |
| 10/16/2024 | $51.30 | $51.83 (1.03%) | $51.86 | $51.21 | 325,900 | $4.47 B |
| 10/15/2024 | $51.43 | $51.02 (-0.8%) | $51.60 | $50.95 | 335,213 | $4.40 B |
| 10/14/2024 | $51.22 | $51.13 (-0.18%) | $51.42 | $50.92 | 321,505 | $4.41 B |
| 10/11/2024 | $51.00 | $51.22 (0.43%) | $51.35 | $50.77 | 458,247 | $4.41 B |
| 10/10/2024 | $50.78 | $50.93 (0.3%) | $51.00 | $50.57 | 323,418 | $4.39 B |
| 10/09/2024 | $50.68 | $50.65 (-0.06%) | $50.84 | $50.38 | 279,935 | $4.37 B |
| 10/08/2024 | $50.66 | $50.70 (0.08%) | $50.90 | $50.35 | 402,066 | $4.37 B |
| 10/07/2024 | $51.15 | $50.97 (-0.35%) | $51.46 | $50.87 | 470,600 | $4.39 B |
| 10/04/2024 | $50.91 | $51.02 (0.22%) | $51.08 | $50.60 | 318,247 | $4.40 B |
| 10/03/2024 | $50.18 | $50.63 (0.9%) | $50.94 | $50.18 | 364,731 | $4.36 B |
| 10/02/2024 | $50.14 | $50.19 (0.1%) | $50.43 | $49.96 | 261,697 | $4.33 B |
| 10/01/2024 | $50.19 | $50.07 (-0.24%) | $50.29 | $49.85 | 259,100 | $4.32 B |
| 09/30/2024 | $50.25 | $50.14 (-0.22%) | $50.42 | $50.04 | 273,236 | $4.32 B |
| 09/27/2024 | $50.26 | $50.23 (-0.06%) | $50.62 | $50.17 | 291,485 | $4.33 B |
| 09/26/2024 | $49.73 | $50.26 (1.07%) | $50.36 | $49.73 | 359,057 | $4.33 B |
| 09/25/2024 | $49.98 | $49.70 (-0.56%) | $50.33 | $49.61 | 341,592 | $4.28 B |
| 09/24/2024 | $49.75 | $49.76 (0.02%) | $50.03 | $49.75 | 251,796 | $4.29 B |
| 09/23/2024 | $50.06 | $49.81 (-0.5%) | $50.28 | $49.78 | 328,060 | $4.29 B |