Main Street Capital Corporation Common Stock (NY: MAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	57.62	57.80	55.32	55.76	1,082,017	-1.89(-3.28%)
Mar 10, 2025	58.16	58.37	56.92	57.65	644,427	-0.99(-1.69%)
Mar 07, 2025	56.75	58.77	56.75	58.64	558,991	+1.70(+2.99%)
Mar 06, 2025	57.57	57.95	56.88	56.94	586,885	-1.14(-1.96%)
Mar 05, 2025	58.85	58.88	56.75	58.08	1,023,821	-0.94(-1.59%)
Mar 04, 2025	59.69	59.99	58.86	59.02	725,861	-1.50(-2.48%)
Mar 03, 2025	61.14	61.85	59.98	60.52	698,981	-0.28(-0.46%)
Feb 28, 2025	57.65	60.80	57.30	60.80	806,153	+1.86(+3.16%)
Feb 27, 2025	59.64	59.98	58.62	58.94	615,669	-0.64(-1.07%)
Feb 26, 2025	60.19	60.80	59.47	59.58	417,771	-0.48(-0.80%)
Feb 25, 2025	60.66	61.22	59.66	60.06	737,666	-0.52(-0.86%)
Feb 24, 2025	62.27	62.27	60.29	60.58	703,173	-1.69(-2.71%)
Feb 21, 2025	62.95	63.31	62.13	62.27	369,440	-0.47(-0.75%)
Feb 20, 2025	62.87	63.10	62.29	62.74	440,967	-0.36(-0.57%)
Feb 19, 2025	62.01	63.25	61.95	63.10	821,941	+0.98(+1.58%)
Feb 18, 2025	61.38	62.14	61.10	62.12	773,525	+0.65(+1.06%)
Feb 14, 2025	60.62	61.54	60.53	61.47	506,570	+0.59(+0.97%)
Feb 13, 2025	60.69	60.97	60.47	60.88	291,594	+0.46(+0.76%)
Feb 12, 2025	59.86	60.62	59.34	60.42	387,296	+0.12(+0.20%)
Feb 11, 2025	60.40	60.61	60.25	60.30	428,908	-0.27(-0.45%)
Feb 10, 2025	60.98	61.00	60.13	60.57	490,659	-0.44(-0.72%)
Feb 07, 2025	61.10	61.21	60.69	61.01	480,440	+0.13(+0.21%)
Feb 06, 2025	61.11	61.11	60.55	60.88	418,870	+0.02(+0.03%)
Feb 05, 2025	61.51	61.59	59.97	60.86	647,088	-0.66(-1.07%)
Feb 04, 2025	61.58	61.68	61.13	61.52	381,924	+0.01(+0.02%)
Feb 03, 2025	60.64	61.68	60.56	61.51	533,639	-0.20(-0.32%)
Jan 31, 2025	61.23	61.94	60.95	61.71	512,747	+0.51(+0.83%)
Jan 30, 2025	60.84	61.31	60.60	61.20	429,800	+0.83(+1.37%)
Jan 29, 2025	61.10	61.28	60.14	60.37	555,294	-0.73(-1.19%)
Jan 28, 2025	60.55	61.19	60.48	61.10	356,070	+0.63(+1.04%)
Jan 27, 2025	60.40	60.73	60.03	60.47	565,033	-0.45(-0.74%)
Jan 24, 2025	60.52	61.12	60.52	60.92	340,321	+0.33(+0.54%)
Jan 23, 2025	60.45	60.93	60.37	60.59	389,223	+0.11(+0.18%)
Jan 22, 2025	60.32	60.68	60.23	60.48	485,333	-0.11(-0.18%)
Jan 21, 2025	60.16	60.73	60.10	60.59	571,485	+0.80(+1.33%)
Jan 17, 2025	60.32	60.62	59.17	59.79	768,818	-0.44(-0.73%)
Jan 16, 2025	59.25	60.28	59.16	60.23	498,343	+1.23(+2.09%)
Jan 15, 2025	59.15	59.42	58.72	59.00	373,004	+0.33(+0.56%)
Jan 14, 2025	58.03	58.75	58.01	58.67	356,444	+0.91(+1.57%)
Jan 13, 2025	56.99	57.76	56.82	57.76	327,020	+0.28(+0.49%)
Jan 10, 2025	57.59	57.76	57.23	57.48	468,836	-0.46(-0.79%)
Jan 08, 2025	57.34	58.07	57.02	57.94	590,530	+0.07(+0.12%)
Jan 07, 2025	58.22	58.50	57.56	57.87	524,308	-0.44(-0.75%)
Jan 06, 2025	59.66	59.66	57.75	58.31	883,489	-1.04(-1.75%)
Jan 03, 2025	59.15	59.69	58.90	59.35	628,615	+0.59(+1.00%)