Main Street Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	43.549	43.549	43.549	43.549	29.978	28
2022-02-09	43.769	43.870	43.769	43.870	30.199	51
2022-02-08	43.472	43.472	43.472	43.472	29.925	12
2022-02-07	43.900	43.900	43.617	43.617	30.025	692
2022-02-04	43.160	43.410	43.103	43.410	29.882	281
2022-01-31	43.440	44.030	43.403	44.030	30.161	73
2022-01-28	42.361	42.647	42.361	42.647	29.214	100
2022-01-27	43.218	43.408	42.981	42.981	29.442	831
2022-01-26	43.316	43.610	43.316	43.610	29.873	108
2022-01-25	40.685	40.685	40.685	40.685	27.870	454
2022-01-24	41.770	41.770	39.450	40.475	27.726	1,478
2022-01-21	43.264	43.264	42.605	42.605	29.185	169
2022-01-20	44.554	44.554	44.422	44.422	30.430	350
2022-01-19	44.720	44.800	44.720	44.768	30.667	587
2022-01-18	44.200	44.683	44.200	44.628	30.571	566
2022-01-14	44.311	44.408	44.266	44.408	30.420	222
2022-01-13	44.710	44.800	44.710	44.800	30.689	57
2022-01-12	44.700	44.700	44.700	44.700	30.620	64
2022-01-11	44.398	44.398	44.398	44.398	30.413	20
2022-01-10	44.285	44.285	43.824	43.860	30.045	152
2022-01-06	44.589	44.589	44.589	44.589	30.544	205
2022-01-04	44.919	44.930	44.918	44.918	30.769	88
2021-12-31	44.850	45.074	44.850	45.074	30.729	500
2021-12-30	45.002	45.005	44.953	45.005	30.682	22
2021-12-23	43.807	43.807	43.780	43.780	29.847	81
2021-12-21	42.425	42.860	42.425	42.860	29.219	32
2021-12-20	41.863	41.863	41.460	41.520	28.238	1,042
2021-12-17	42.585	42.585	42.456	42.560	28.945	118
2021-12-16	42.744	43.038	42.744	43.034	29.267	102
2021-12-15	42.460	42.460	42.413	42.413	28.845	145
2021-12-14	43.308	43.308	42.369	42.369	28.815	377
2021-12-13	43.740	43.740	43.740	43.740	29.747	17
2021-12-10	44.080	44.080	43.984	43.984	29.913	12
2021-12-09	44.103	44.103	43.888	43.888	29.848	105
2021-12-08	44.150	44.150	44.150	44.150	30.026	15
2021-12-07	44.550	44.550	44.338	44.338	30.154	477
2021-12-03	44.173	44.185	44.173	44.185	30.050	123
2021-12-02	44.665	44.685	44.665	44.685	30.390	900
2021-12-01	44.810	44.810	44.334	44.334	30.151	267
2021-11-30	44.760	44.860	44.010	44.226	30.078	368
2021-11-29	45.128	45.208	45.128	45.208	30.746	143
2021-11-26	45.290	45.300	44.815	45.200	30.740	631
2021-11-24	46.490	46.545	46.490	46.500	31.625	93
2021-11-23	46.612	46.807	46.612	46.807	31.833	25
2021-11-22	46.840	46.974	46.660	46.786	31.676	167
2021-11-19	46.558	46.645	46.545	46.642	31.579	1,048
2021-11-17	46.020	46.020	45.995	46.010	31.151	2,877
2021-11-16	45.850	46.070	45.850	46.048	31.177	189
2021-11-15	45.960	45.980	45.578	45.578	30.858	461
2021-11-12	45.900	45.900	45.559	45.559	30.846	132
2021-11-11	45.748	46.070	45.748	46.070	31.191	64
2021-11-10	45.760	45.760	45.630	45.675	30.924	30
2021-11-09	45.668	45.668	45.668	45.668	30.919	30
2021-11-08	46.175	46.225	45.790	45.790	31.002	643
2021-11-05	44.150	44.740	44.150	44.740	30.291	318
2021-11-04	43.895	43.895	43.666	43.675	29.570	312
2021-11-03	43.810	44.012	43.750	43.790	29.648	188
2021-11-02	43.405	43.738	43.405	43.708	29.592	86
2021-11-01	43.920	43.920	43.385	43.385	29.374	294
2021-10-28	43.695	43.815	43.695	43.815	29.665	596

← NewerPage 20 of 21 · 1,210 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.