Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	36.570	36.570	35.660	35.660	24.971	3
2022-05-23	36.448	36.780	36.440	36.440	25.518	642
2022-05-20	37.300	37.300	35.382	35.390	24.782	761
2022-05-19	37.500	37.500	37.500	37.500	26.260	501
2022-05-18	38.572	38.572	38.572	38.572	27.011	100
2022-05-16	37.930	38.758	37.930	38.758	27.141	128
2022-05-13	37.453	38.095	37.453	38.095	26.677	91
2022-05-12	37.090	37.090	36.650	36.650	25.665	378
2022-05-11	39.005	39.019	38.977	38.978	27.295	9
2022-05-10	39.350	39.350	38.325	38.325	26.838	488
2022-05-09	39.960	39.960	38.690	38.690	27.093	368
2022-05-05	40.860	41.000	39.700	39.840	27.899	21
2022-05-04	40.377	40.410	40.370	40.410	28.298	1
2022-05-03	39.840	40.139	39.840	40.139	28.108	1
2022-04-28	40.968	41.216	40.968	41.216	28.708	97
2022-04-27	40.900	41.090	40.840	41.090	28.620	2
2022-04-26	42.620	42.620	41.180	41.180	28.682	730
2022-04-25	42.210	42.210	41.949	42.130	29.344	64
2022-04-20	43.233	43.233	43.233	43.233	30.112	651
2022-04-14	42.086	42.260	42.086	42.260	29.435	2
2022-04-12	41.582	41.718	41.475	41.475	28.888	711
2022-04-11	41.638	41.638	41.260	41.260	28.738	327
2022-04-08	41.450	42.046	41.450	41.800	29.114	496
2022-04-07	41.309	41.309	41.020	41.020	28.571	378
2022-04-06	41.700	41.775	41.295	41.330	28.787	1,433
2022-04-05	42.170	42.170	41.908	42.140	29.351	213
2022-04-04	42.278	42.278	41.995	42.070	29.302	161
2022-04-01	42.435	42.535	42.430	42.520	29.616	386
2022-03-31	42.670	43.260	42.670	43.098	29.869	755
2022-03-30	42.471	42.490	42.428	42.428	29.404	3
2022-03-29	42.650	42.690	42.360	42.360	29.357	100
2022-03-28	42.250	42.295	42.230	42.252	29.282	187
2022-03-25	42.022	42.200	42.022	42.200	29.246	4
2022-03-24	41.935	41.938	41.930	41.938	29.065	120
2022-03-23	42.465	42.488	42.446	42.446	29.417	124
2022-03-22	42.330	42.440	42.330	42.440	29.413	230
2022-03-21	42.130	42.220	42.130	42.178	29.231	81
2022-03-18	41.630	41.630	41.630	41.630	28.799	1
2022-03-17	41.050	41.700	40.975	41.700	28.848	658
2022-03-15	40.310	40.768	40.310	40.768	28.203	230
2022-03-14	40.405	40.405	40.153	40.160	27.782	463
2022-03-11	40.535	40.535	40.458	40.458	27.988	287
2022-03-10	40.430	40.430	40.430	40.430	27.969	1
2022-03-07	41.832	41.832	41.600	41.600	28.778	190
2022-03-04	42.880	42.880	42.880	42.880	29.664	695
2022-03-03	43.515	43.630	43.515	43.560	30.134	123
2022-03-02	42.880	43.100	42.880	43.100	29.816	32
2022-03-01	43.340	43.340	42.620	42.650	29.505	44
2022-02-28	43.180	43.525	43.180	43.525	29.961	147
2022-02-25	42.670	42.670	42.135	42.135	29.005	13
2022-02-24	40.498	40.498	40.498	40.498	27.878	65
2022-02-23	42.470	42.470	42.470	42.470	29.235	67
2022-02-22	42.650	42.670	42.058	42.058	28.952	416
2022-02-18	42.738	42.935	42.738	42.935	29.555	71
2022-02-17	42.750	42.750	42.750	42.750	29.428	18
2022-02-16	43.030	43.156	43.030	43.156	29.707	12
2022-02-15	42.748	42.748	42.748	42.748	29.427	248
2022-02-14	42.420	42.420	42.278	42.350	29.153	175
2022-02-11	43.020	43.020	42.585	42.585	29.314	183
2022-02-10	43.549	43.549	43.549	43.549	29.978	28

← NewerPage 19 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.