Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	41.644	42.150	41.335	42.015	29.961	71
2022-08-30	42.188	42.188	41.286	41.286	29.441	98
2022-08-26	43.000	43.000	42.251	42.519	30.320	274
2022-08-25	43.001	43.001	42.978	42.978	30.648	66
2022-08-24	42.640	42.790	42.640	42.710	30.456	395
2022-08-23	42.100	42.458	42.100	42.458	30.277	300
2022-08-22	41.824	41.824	41.683	41.686	29.727	252
2022-08-19	42.630	42.775	42.630	42.670	30.428	48
2022-08-18	43.290	43.296	43.290	43.296	30.874	515
2022-08-17	42.870	42.900	42.760	42.900	30.592	701
2022-08-16	43.605	44.170	43.605	44.110	31.455	14
2022-08-15	43.640	43.678	43.640	43.678	31.147	95
2022-08-12	43.510	43.525	43.338	43.357	30.918	72
2022-08-11	42.323	42.951	42.278	42.951	30.629	786
2022-08-10	44.700	44.865	44.700	44.865	31.993	156
2022-08-09	44.360	44.411	44.100	44.411	31.670	92
2022-08-08	45.050	45.050	44.159	44.375	31.644	549
2022-08-04	44.590	44.730	44.590	44.730	31.897	21
2022-08-03	44.340	44.650	44.340	44.650	31.840	2
2022-08-02	44.140	44.355	43.715	44.320	31.605	271
2022-08-01	44.725	44.990	44.720	44.960	32.061	162
2022-07-29	44.680	44.990	44.680	44.888	31.856	9
2022-07-28	44.000	44.562	44.000	44.562	31.625	209
2022-07-27	43.320	43.320	43.320	43.320	30.744	4
2022-07-26	42.898	42.898	42.885	42.885	30.435	39
2022-07-25	42.356	42.550	42.356	42.550	30.197	17
2022-07-22	43.173	43.173	42.870	42.900	30.445	101
2022-07-20	42.360	42.772	42.360	42.772	30.355	201
2022-07-18	41.310	41.890	41.260	41.890	29.729	11
2022-07-15	40.110	41.042	40.110	40.920	29.040	15
2022-07-14	40.290	40.290	40.290	40.290	28.593	640
2022-07-13	40.510	40.770	40.510	40.560	28.785	1
2022-07-12	40.900	40.980	40.900	40.980	29.083	21
2022-07-11	40.280	40.340	40.250	40.340	28.629	7
2022-07-08	39.830	40.070	39.690	40.070	28.437	6
2022-07-07	39.867	39.970	39.867	39.970	28.366	2
2022-07-06	39.900	39.900	39.467	39.467	28.009	71
2022-07-05	39.100	39.100	38.687	38.790	27.529	22
2022-07-01	38.450	38.900	38.220	38.900	27.607	98
2022-06-30	38.310	38.310	37.755	38.050	26.851	392
2022-06-29	38.570	38.625	38.428	38.428	27.118	165
2022-06-28	39.395	39.440	39.102	39.185	27.652	377
2022-06-27	38.150	38.790	38.150	38.790	27.373	77
2022-06-24	38.210	38.268	38.210	38.268	27.005	90
2022-06-22	36.328	37.040	36.328	37.000	26.110	35
2022-06-21	36.300	36.480	36.300	36.465	25.732	69
2022-06-17	34.689	35.669	34.689	35.669	25.119	133
2022-06-16	35.410	35.410	34.510	34.520	24.310	210
2022-06-15	35.540	35.594	35.540	35.565	25.046	163
2022-06-14	34.660	35.105	34.660	34.860	24.549	225
2022-06-13	35.840	35.840	34.900	35.342	24.889	2,321
2022-06-10	37.079	37.079	36.170	36.195	25.489	1,391
2022-06-09	37.950	38.085	37.772	38.085	26.820	127
2022-06-08	38.322	38.322	38.302	38.302	26.973	88
2022-06-07	38.460	38.460	38.328	38.375	27.025	600
2022-06-06	37.991	38.062	37.991	38.062	26.804	366
2022-05-31	38.499	38.500	38.021	38.250	26.785	241
2022-05-27	38.150	38.150	38.150	38.150	26.715	347
2022-05-26	37.690	37.711	37.455	37.711	26.407	139
2022-05-25	36.400	37.010	36.400	37.010	25.917	28

← NewerPage 18 of 21 · 1,209 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.