-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
+7.47% -
6 MONTH PERFORMANCE
+8.61% -
YEAR-TO-DATE PERFORMANCE
+23.11% -
1 YEAR PERFORMANCE
+29.93%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $53.10 | $53.25 (0.29%) | $53.32 | $52.96 | 75,148 | |
| 11/20/2024 | $53.40 | $53.08 (-0.6%) | $53.40 | $52.65 | 941,165 | $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 |
| 09/20/2024 | $50.11 | $50.00 (-0.22%) | $50.36 | $49.90 | 537,500 | $4.31 B |
| 09/19/2024 | $50.72 | $50.40 (-0.63%) | $50.72 | $50.15 | 427,900 | $4.34 B |
| 09/18/2024 | $49.97 | $50.17 (0.4%) | $50.75 | $49.96 | 368,306 | $4.32 B |
| 09/17/2024 | $50.14 | $49.84 (-0.6%) | $50.72 | $49.79 | 311,100 | $4.30 B |
| 09/16/2024 | $50.00 | $50.12 (0.24%) | $50.13 | $49.73 | 262,179 | $4.32 B |
| 09/13/2024 | $49.50 | $49.95 (0.91%) | $49.97 | $49.40 | 367,500 | $4.31 B |
| 09/12/2024 | $48.90 | $49.48 (1.19%) | $49.48 | $48.90 | 279,600 | $4.26 B |
| 09/11/2024 | $48.70 | $49.14 (0.9%) | $49.14 | $48.30 | 229,913 | $4.24 B |
| 09/10/2024 | $49.11 | $48.79 (-0.65%) | $49.11 | $48.54 | 334,929 | $4.21 B |
| 09/09/2024 | $48.70 | $48.75 (0.1%) | $49.23 | $48.70 | 352,562 | $4.20 B |
| 09/06/2024 | $49.32 | $48.63 (-1.4%) | $49.39 | $48.32 | 414,041 | $4.19 B |
| 09/05/2024 | $49.58 | $49.51 (-0.14%) | $49.76 | $49.35 | 399,715 | $4.27 B |
| 09/04/2024 | $49.71 | $49.50 (-0.42%) | $49.86 | $49.19 | 359,145 | $4.27 B |
| 09/03/2024 | $49.60 | $49.59 (-0.02%) | $49.87 | $49.37 | 421,500 | $4.27 B |
| 08/30/2024 | $49.40 | $49.40 (0%) | $49.61 | $49.22 | 260,699 | $4.26 B |
| 08/29/2024 | $49.07 | $49.11 (0.08%) | $49.32 | $49.04 | 268,386 | $4.23 B |
| 08/28/2024 | $49.29 | $48.73 (-1.14%) | $49.49 | $48.55 | 664,046 | $4.20 B |
| 08/27/2024 | $48.89 | $49.29 (0.82%) | $49.50 | $48.62 | 800,900 | $4.25 B |
| 08/26/2024 | $49.88 | $49.34 (-1.08%) | $49.96 | $49.22 | 389,753 | $4.25 B |
| 08/23/2024 | $49.53 | $49.69 (0.32%) | $49.99 | $49.32 | 299,100 | $4.28 B |
| 08/22/2024 | $49.52 | $49.48 (-0.08%) | $50.09 | $49.34 | 436,147 | $4.26 B |
| 08/21/2024 | $49.49 | $49.52 (0.06%) | $49.62 | $49.34 | 318,241 | $4.27 B |