-
5 DAY PERFORMANCE
+1.88% -
1 MONTH PERFORMANCE
+4.89% -
3 MONTH PERFORMANCE
-2.37% -
6 MONTH PERFORMANCE
+7.80% -
YEAR-TO-DATE PERFORMANCE
+18.00% -
1 YEAR PERFORMANCE
+28.81%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $50.91 | $51.02 (0.22%) | $51.08 | $50.60 | 318,032 | $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 |
| 08/20/2024 | $49.49 | $49.31 (-0.36%) | $49.50 | $49.25 | 269,100 | $4.25 B |
| 08/19/2024 | $49.31 | $49.50 (0.39%) | $49.52 | $49.28 | 267,633 | $4.27 B |
| 08/16/2024 | $49.15 | $49.28 (0.26%) | $49.61 | $49.10 | 281,027 | $4.25 B |
| 08/15/2024 | $48.89 | $49.25 (0.74%) | $49.25 | $48.51 | 450,404 | $4.25 B |
| 08/14/2024 | $48.53 | $48.45 (-0.16%) | $48.66 | $48.31 | 237,200 | $4.18 B |
| 08/13/2024 | $48.50 | $48.39 (-0.23%) | $48.88 | $48.34 | 315,600 | $4.17 B |
| 08/12/2024 | $48.64 | $48.35 (-0.6%) | $49.24 | $48.35 | 372,043 | $4.17 B |
| 08/09/2024 | $49.10 | $48.57 (-1.08%) | $49.12 | $48.09 | 340,716 | $4.19 B |
| 08/08/2024 | $48.91 | $48.79 (-0.25%) | $49.03 | $48.43 | 349,859 | $4.21 B |
| 08/07/2024 | $50.12 | $48.91 (-2.41%) | $50.27 | $48.82 | 446,700 | $4.22 B |
| 08/06/2024 | $48.30 | $49.03 (1.51%) | $49.21 | $47.86 | 562,600 | $4.23 B |
| 08/05/2024 | $45.97 | $47.05 (2.35%) | $47.41 | $45.00 | 1.10 M | $4.01 B |
| 08/02/2024 | $51.00 | $49.32 (-3.29%) | $51.00 | $49.18 | 957,412 | $4.20 B |
| 08/01/2024 | $51.36 | $51.16 (-0.39%) | $51.47 | $50.90 | 279,700 | $4.36 B |
| 07/31/2024 | $51.60 | $51.18 (-0.81%) | $51.72 | $51.15 | 404,316 | $4.36 B |
| 07/30/2024 | $51.16 | $51.45 (0.57%) | $51.54 | $51.12 | 316,042 | $4.38 B |
| 07/29/2024 | $51.02 | $51.02 (0%) | $51.30 | $50.92 | 289,852 | $4.34 B |
| 07/26/2024 | $51.00 | $50.99 (-0.02%) | $51.13 | $50.77 | 233,322 | $4.34 B |
| 07/25/2024 | $50.58 | $50.60 (0.04%) | $50.96 | $50.41 | 280,676 | $4.31 B |
| 07/24/2024 | $50.81 | $50.28 (-1.04%) | $51.10 | $50.27 | 240,303 | $4.28 B |
| 07/23/2024 | $50.96 | $50.92 (-0.08%) | $51.11 | $50.78 | 204,106 | $4.34 B |
| 07/22/2024 | $50.42 | $50.96 (1.07%) | $51.00 | $50.35 | 228,900 | $4.34 B |
| 07/19/2024 | $50.41 | $50.15 (-0.52%) | $50.59 | $50.08 | 181,021 | $4.27 B |
| 07/18/2024 | $50.50 | $50.38 (-0.24%) | $50.98 | $49.92 | 320,313 | $4.29 B |
| 07/17/2024 | $50.90 | $50.38 (-1.02%) | $51.33 | $50.28 | 425,635 | $4.29 B |
| 07/16/2024 | $51.77 | $50.85 (-1.78%) | $52.15 | $50.85 | 432,142 | $4.33 B |
| 07/15/2024 | $51.85 | $51.67 (-0.35%) | $51.95 | $51.44 | 496,790 | $4.40 B |
| 07/12/2024 | $52.07 | $51.48 (-1.13%) | $52.39 | $51.45 | 788,098 | $4.38 B |
| 07/11/2024 | $52.07 | $51.96 (-0.21%) | $52.30 | $51.76 | 295,508 | $4.42 B |
| 07/10/2024 | $51.34 | $52.03 (1.34%) | $52.03 | $51.29 | 204,325 | $4.43 B |
| 07/09/2024 | $51.85 | $51.28 (-1.1%) | $51.98 | $51.28 | 388,805 | $4.37 B |
| 07/08/2024 | $52.27 | $52.04 (-0.44%) | $52.38 | $51.92 | 352,616 | $4.43 B |