Main Street Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	39.860	39.880	39.750	39.777	30.156	319
2023-05-26	39.355	39.735	39.350	39.735	30.124	199
2023-05-25	39.200	39.388	39.170	39.320	29.809	175
2023-05-24	39.030	39.080	38.700	39.080	29.628	156
2023-05-23	39.270	39.340	39.115	39.270	29.772	244
2023-05-22	39.539	39.539	39.190	39.230	29.741	351
2023-05-19	39.620	39.620	39.182	39.240	29.749	267
2023-05-18	39.200	39.290	38.900	39.178	29.702	297
2023-05-17	39.320	39.320	38.980	39.270	29.772	709
2023-05-16	39.570	39.670	39.270	39.300	29.794	191
2023-05-15	39.730	39.750	39.521	39.600	30.022	653
2023-05-12	40.095	40.095	39.690	39.690	30.090	175
2023-05-11	40.190	40.190	39.780	39.835	30.200	252
2023-05-10	40.663	40.663	39.910	40.007	30.330	560
2023-05-09	41.120	41.120	40.385	40.670	30.833	132
2023-05-05	40.350	40.928	40.177	40.670	30.833	76
2023-05-04	40.515	40.600	39.490	39.490	29.768	564
2023-05-03	40.495	40.905	40.495	40.791	30.748	204
2023-05-02	40.450	40.587	39.830	40.188	30.294	418
2023-04-28	40.190	40.602	40.190	40.528	30.551	63
2023-04-27	39.750	40.015	39.750	40.015	30.164	117
2023-04-26	40.025	40.080	39.735	39.735	29.952	216
2023-04-25	40.240	40.300	39.881	39.881	30.063	87
2023-04-24	40.135	40.300	40.123	40.190	30.295	224
2023-04-21	39.950	40.099	39.755	40.099	30.226	170
2023-04-20	40.330	40.330	39.890	40.021	30.168	272
2023-04-19	40.050	40.180	40.050	40.168	30.279	63
2023-04-18	39.770	40.150	39.595	40.010	30.160	301
2023-04-17	39.388	39.700	39.388	39.700	29.926	198
2023-04-14	39.810	39.920	39.280	39.370	29.677	426
2023-04-13	39.165	39.590	39.165	39.590	29.843	832
2023-04-12	39.420	39.535	39.292	39.450	29.738	700
2023-04-11	39.425	39.425	39.215	39.259	29.593	359
2023-04-06	39.000	39.319	39.000	39.319	29.639	564
2023-04-05	39.273	39.315	38.871	38.871	29.301	516
2023-04-04	39.805	39.845	39.185	39.402	29.532	336
2023-04-03	39.540	39.852	39.425	39.740	29.785	462
2023-03-31	39.450	39.580	39.300	39.300	29.455	1,099
2023-03-30	39.520	39.535	39.355	39.355	29.497	161
2023-03-29	39.480	39.480	39.340	39.366	29.505	295
2023-03-28	39.340	39.500	39.340	39.500	29.605	183
2023-03-27	39.310	39.515	39.310	39.515	29.617	88
2023-03-24	38.465	39.020	38.330	39.020	29.246	183
2023-03-23	39.255	39.300	38.758	38.758	29.049	301
2023-03-22	39.345	39.386	39.016	39.089	29.297	306
2023-03-21	38.930	39.308	38.930	39.287	29.446	289
2023-03-20	38.546	38.840	38.400	38.690	28.998	266
2023-03-17	38.790	38.790	38.150	38.530	28.747	1,503
2023-03-16	38.480	38.980	38.065	38.836	28.975	658
2023-03-15	38.255	38.600	38.070	38.290	28.568	585
2023-03-14	39.015	39.535	38.834	38.834	28.974	1,019
2023-03-13	37.460	38.600	36.690	38.207	28.506	1,736
2023-03-10	39.400	39.400	37.702	37.940	28.307	1,729
2023-03-09	42.010	42.010	40.546	40.546	30.251	302
2023-03-08	41.651	41.788	41.635	41.730	31.135	359
2023-03-07	42.250	42.250	41.568	41.568	31.014	370
2023-03-06	42.520	42.728	42.460	42.658	31.659	280
2023-03-03	42.257	42.397	42.198	42.235	31.345	764
2023-03-02	41.800	42.092	41.755	41.840	31.052	150
2023-03-01	42.560	42.560	42.025	42.025	31.189	457

← NewerPage 15 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.2650 USD
2026-09-18	0.3000 USD
2026-09-08	0.2650 USD
2026-08-06	0.2650 USD
2026-07-07	0.2650 USD
2026-06-19	0.3000 USD
2026-06-05	0.2600 USD
2026-05-08	0.2600 USD
2026-04-07	0.2600 USD
2026-03-19	0.3000 USD
2026-03-05	0.2600 USD
2026-02-05	0.2600 USD
2026-01-07	0.2600 USD
2025-12-19	0.3000 USD
2025-12-05	0.2550 USD
2025-11-06	0.2550 USD
2025-10-07	0.2550 USD
2025-09-19	0.3000 USD
2025-09-08	0.2550 USD
2025-08-08	0.2550 USD
2025-07-07	0.2550 USD
2025-06-20	0.3000 USD
2025-06-05	0.2500 USD
2025-05-07	0.2500 USD
2025-04-07	0.2500 USD
2025-03-20	0.3000 USD
2025-03-07	0.2500 USD
2025-02-07	0.2500 USD
2025-01-08	0.2500 USD
2024-12-20	0.3000 USD
2024-12-06	0.2450 USD
2024-11-08	0.2450 USD
2024-10-08	0.2450 USD
2024-09-20	0.3000 USD
2024-09-06	0.2450 USD
2024-08-08	0.2450 USD
2024-07-08	0.2450 USD
2024-06-21	0.3000 USD
2024-06-07	0.2400 USD
2024-05-07	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.