Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

Main Street Capital Corp (13M.SG)

Compare

57.60

+0.51

+(0.89%)

As of 12:16:59 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	57.01	57.60	57.01	57.60	57.60	282
Feb 25, 2025	57.76	57.76	57.09	57.09	57.09	1,200
Feb 24, 2025	59.71	59.71	57.86	57.86	57.86	182
Feb 21, 2025	59.54	59.99	59.53	59.53	59.53	52
Feb 20, 2025	60.21	60.69	59.38	59.56	59.56	385
Feb 19, 2025	59.20	60.53	59.20	60.53	60.53	407
Feb 18, 2025	58.93	59.20	58.72	59.20	59.20	100
Feb 17, 2025	58.51	59.21	58.51	59.00	59.00	520
Feb 14, 2025	58.12	58.12	58.12	58.12	58.12	-
Feb 13, 2025	57.79	58.22	57.79	58.13	58.13	520
Feb 12, 2025	58.11	58.19	58.01	58.15	58.15	5,120
Feb 11, 2025	58.51	58.79	58.31	58.31	58.31	184
Feb 10, 2025	59.44	59.44	58.62	58.76	58.76	740
Feb 7, 2025	0.24 Dividend
Feb 7, 2025	59.01	59.09	58.83	58.97	58.97	345
Feb 6, 2025	58.76	58.82	58.76	58.82	58.57	-
Feb 5, 2025	59.21	59.60	58.11	58.71	58.46	920
Feb 4, 2025	59.67	60.00	59.31	59.52	59.27	227
Feb 3, 2025	59.76	60.00	59.35	59.85	59.60	2,227
Jan 31, 2025	59.11	59.64	59.11	59.55	59.30	1,625
Jan 30, 2025	58.60	58.89	58.60	58.89	58.64	319
Jan 29, 2025	58.63	59.08	58.20	58.39	58.14	444
Jan 28, 2025	58.02	58.63	57.51	58.63	58.38	1,619
Jan 27, 2025	58.02	58.02	57.51	57.79	57.54	500
Jan 24, 2025	58.16	58.43	58.09	58.33	58.08	676
Jan 23, 2025	58.21	58.49	58.21	58.39	58.14	609
Jan 22, 2025	58.69	58.82	57.79	58.22	57.97	963
Jan 21, 2025	58.21	58.80	58.21	58.56	58.31	1,180
Jan 20, 2025	58.47	59.29	58.47	59.15	58.90	751
Jan 17, 2025	58.62	58.97	58.56	58.97	58.72	1,272
Jan 16, 2025	57.76	58.52	57.76	58.52	58.27	50
Jan 15, 2025	57.04	57.36	57.04	57.36	57.12	-
Jan 14, 2025	56.56	56.96	56.56	56.96	56.72	-
Jan 13, 2025	56.36	56.46	56.00	56.46	56.22	285
Jan 10, 2025	56.25	56.60	56.25	56.45	56.21	60
Jan 9, 2025	56.21	56.69	56.21	56.49	56.25	221
Jan 8, 2025	0.24 Dividend
Jan 8, 2025	56.02	56.64	55.63	56.49	56.25	5,343
Jan 7, 2025	56.30	56.79	55.80	56.70	56.21	1,012
Jan 6, 2025	58.59	58.59	56.75	56.75	56.26	1,525
Jan 3, 2025	57.86	58.35	57.86	57.97	57.47	1,257
Jan 2, 2025	57.20	57.71	56.70	57.61	57.11	1,843
Dec 30, 2024	55.71	56.19	55.56	55.90	55.42	669
Dec 27, 2024	55.93	55.93	55.38	55.38	54.90	3,271
Dec 23, 2024	54.60	54.69	54.00	54.16	53.69	1,586
Dec 20, 2024	0.29 Dividend
Dec 20, 2024	53.34	54.35	53.11	54.18	53.71	1,320
Dec 19, 2024	53.17	54.13	53.10	54.12	53.35	4,756
Dec 18, 2024	52.81	53.68	52.81	53.68	52.92	503
Dec 17, 2024	52.51	53.06	52.51	52.85	52.10	100
Dec 16, 2024	52.58	52.79	52.58	52.69	51.95	20
Dec 13, 2024	52.79	53.28	52.73	52.73	51.98	198
Dec 12, 2024	52.54	52.82	52.27	52.82	52.07	120
Dec 11, 2024	52.24	52.60	52.18	52.57	51.83	169
Dec 10, 2024	52.21	52.29	52.21	52.29	51.55	-
Dec 9, 2024	52.66	52.66	52.11	52.48	51.74	379
Dec 6, 2024	0.23 Dividend
Dec 6, 2024	52.23	52.50	52.23	52.50	51.76	100
Dec 5, 2024	52.51	52.95	52.41	52.41	51.43	1,473
Dec 4, 2024	52.35	52.99	52.35	52.51	51.53	268
Dec 3, 2024	53.03	53.03	52.67	52.67	51.68	823
Dec 2, 2024	53.80	53.80	52.75	52.75	51.76	161
Nov 29, 2024	52.01	52.87	52.01	52.87	51.88	202
Nov 28, 2024	52.33	52.33	52.03	52.03	51.05	694
Nov 27, 2024	52.01	52.15	51.94	51.94	50.97	30
Nov 26, 2024	51.82	52.21	51.82	52.10	51.12	-
Nov 25, 2024	51.54	52.01	51.54	51.99	51.02	244
Nov 22, 2024	50.72	51.79	50.71	51.79	50.82	600
Nov 21, 2024	50.51	50.76	50.51	50.76	49.81	212
Nov 20, 2024	50.13	50.20	50.03	50.15	49.21	-
Nov 19, 2024	49.55	50.49	49.55	50.49	49.54	64
Nov 18, 2024	49.92	49.92	49.51	49.56	48.63	508
Nov 15, 2024	49.38	49.54	49.01	49.47	48.54	250
Nov 14, 2024	49.95	50.19	49.06	49.06	48.14	155
Nov 13, 2024	49.01	49.47	49.01	49.38	48.45	-
Nov 12, 2024	48.94	49.49	48.94	49.09	48.17	210
Nov 11, 2024	48.63	49.06	48.63	49.06	48.14	90
Nov 8, 2024	0.23 Dividend
Nov 8, 2024	47.63	49.24	47.63	48.24	47.34	179
Nov 7, 2024	47.79	48.49	47.79	48.06	46.92	40
Nov 6, 2024	48.10	48.62	47.37	47.91	46.77	1,197
Nov 5, 2024	46.01	46.41	46.01	46.37	45.26	355
Nov 4, 2024	46.19	46.60	45.53	45.76	44.68	83
Nov 1, 2024	47.35	47.81	46.78	46.78	45.67	70
Oct 31, 2024	47.01	47.17	47.01	47.17	46.05	-
Oct 30, 2024	47.26	47.76	47.26	47.35	46.23	2,017
Oct 29, 2024	47.87	48.05	47.25	47.25	46.13	154
Oct 28, 2024	48.04	48.04	48.03	48.03	46.88	-
Oct 25, 2024	47.63	47.87	47.63	47.83	46.69	25
Oct 24, 2024	47.81	47.84	47.65	47.65	46.52	4
Oct 23, 2024	48.21	48.21	47.65	47.65	46.51	91
Oct 22, 2024	48.31	48.39	48.13	48.13	46.99	-
Oct 21, 2024	48.00	48.57	48.00	48.57	47.42	672
Oct 18, 2024	47.75	48.04	47.75	48.04	46.90	-
Oct 17, 2024	47.59	48.21	47.59	47.90	46.76	620
Oct 16, 2024	46.85	47.63	46.83	47.63	46.50	100
Oct 15, 2024	46.80	47.01	46.80	47.01	45.89	-
Oct 14, 2024	46.65	47.10	46.65	47.01	45.89	29
Oct 11, 2024	46.70	46.85	46.70	46.74	45.63	32
Oct 10, 2024	46.04	46.57	46.04	46.36	45.26	102
Oct 9, 2024	46.01	46.31	46.01	46.24	45.15	-
Oct 8, 2024	0.23 Dividend
Oct 8, 2024	46.13	46.28	45.99	46.17	45.07	225
Oct 7, 2024	46.31	46.85	46.31	46.40	45.06	10
Oct 4, 2024	45.78	46.29	45.78	46.29	44.95	110
Oct 3, 2024	45.40	46.26	45.40	45.71	44.38	50
Oct 2, 2024	45.06	45.06	45.06	45.06	43.75	-
Oct 1, 2024	45.01	45.30	45.01	45.21	43.90	360
Sep 30, 2024	45.01	45.06	44.95	45.01	43.70	65
Sep 27, 2024	44.99	45.35	44.71	44.71	43.42	200
Sep 26, 2024	44.81	44.97	44.70	44.70	43.41	194
Sep 25, 2024	44.21	44.72	44.21	44.61	43.32	55
Sep 24, 2024	44.81	45.00	44.60	44.60	43.32	43
Sep 23, 2024	45.10	45.19	44.76	44.76	43.46	1,394
Sep 20, 2024	0.29 Dividend
Sep 20, 2024	44.63	44.98	44.63	44.89	43.59	15
Sep 19, 2024	45.67	45.90	45.01	45.04	43.45	95
Sep 18, 2024	44.67	45.29	44.67	45.09	43.50	230
Sep 17, 2024	45.01	45.40	44.96	44.96	43.36	270
Sep 16, 2024	45.01	45.31	44.81	44.88	43.29	89
Sep 13, 2024	44.52	44.83	44.52	44.83	43.24	2,218
Sep 12, 2024	44.60	44.79	44.47	44.47	42.89	17
Sep 11, 2024	44.01	44.37	44.01	44.37	42.80	50
Sep 10, 2024	44.26	44.36	44.13	44.13	42.57	466
Sep 9, 2024	44.01	44.37	44.01	44.17	42.61	10
Sep 6, 2024	0.23 Dividend
Sep 6, 2024	44.21	44.50	43.58	43.70	42.15	180
Sep 5, 2024	44.60	45.01	44.46	44.47	42.67	189
Sep 4, 2024	44.76	44.99	44.46	44.56	42.75	6,782
Sep 3, 2024	44.99	44.99	44.76	44.76	42.93	-
Sep 2, 2024	44.66	45.29	44.66	45.29	43.45	3,285
Aug 30, 2024	44.29	44.85	44.29	44.69	42.87	77
Aug 29, 2024	43.56	44.60	43.56	44.24	42.44	1,159
Aug 28, 2024	44.31	44.55	43.77	43.79	42.01	1,573
Aug 27, 2024	44.15	44.15	43.85	43.96	42.17	-
Aug 26, 2024	44.60	44.81	43.79	44.14	42.34	2
Aug 23, 2024	44.44	45.13	44.03	44.03	42.24	25
Aug 22, 2024	44.58	44.67	44.58	44.65	42.83	76
Aug 21, 2024	44.26	44.60	44.26	44.38	42.58	542
Aug 20, 2024	44.53	44.53	44.28	44.28	42.47	86
Aug 19, 2024	44.51	45.00	44.51	44.51	42.70	146
Aug 16, 2024	44.76	45.15	44.76	44.94	43.11	50
Aug 15, 2024	43.92	44.71	43.92	44.67	42.86	200
Aug 14, 2024	44.01	44.01	43.61	43.61	41.84	1
Aug 13, 2024	44.11	44.76	44.01	44.01	42.21	23
Aug 12, 2024	44.29	44.38	44.29	44.38	42.58	-
Aug 9, 2024	46.50	46.50	45.60	45.60	43.74	200
Aug 8, 2024	0.23 Dividend
Aug 8, 2024	44.67	44.67	44.67	44.67	42.86	45
Aug 7, 2024	45.11	45.60	44.66	44.98	42.92	1,277
Aug 6, 2024	43.75	44.83	43.75	44.83	42.77	3,250
Aug 5, 2024	43.20	43.33	41.21	42.99	41.02	4,868
Aug 2, 2024	46.85	47.24	45.16	45.16	43.09	962
Aug 1, 2024	47.36	47.87	47.36	47.87	45.67	5
Jul 31, 2024	47.75	47.75	47.26	47.26	45.09	25
Jul 30, 2024	47.10	47.54	47.10	47.54	45.36	-
Jul 29, 2024	47.04	47.11	47.04	47.11	44.95	1,600
Jul 26, 2024	46.65	47.19	46.65	47.19	45.03	41
Jul 25, 2024	46.21	46.76	46.21	46.67	44.53	10
Jul 24, 2024	46.65	46.65	46.56	46.56	44.42	-
Jul 23, 2024	46.52	46.96	46.52	46.83	44.68	11
Jul 22, 2024	46.38	46.72	46.38	46.72	44.58	616
Jul 19, 2024	46.22	46.71	46.22	46.71	44.56	50
Jul 18, 2024	46.12	46.45	45.88	45.88	43.77	667
Jul 17, 2024	46.51	46.70	46.01	46.01	43.89	100
Jul 16, 2024	47.31	47.76	46.72	46.72	44.58	200
Jul 15, 2024	47.23	47.56	47.23	47.29	45.12	420
Jul 12, 2024	47.65	47.79	47.44	47.44	45.26	92
Jul 11, 2024	47.80	48.09	47.58	47.78	45.59	83
Jul 10, 2024	47.28	47.78	47.28	47.78	45.58	4
Jul 9, 2024	48.01	48.35	47.42	47.42	45.25	46
Jul 8, 2024	0.23 Dividend
Jul 8, 2024	48.17	48.60	48.01	48.01	45.80	3,362
Jul 5, 2024	48.10	48.72	48.10	48.72	46.25	1,600
Jul 4, 2024	47.51	48.01	47.51	48.01	45.57	20
Jul 3, 2024	47.63	48.12	47.63	48.00	45.57	5,567
Jul 2, 2024	47.01	47.13	47.01	47.13	44.74	40
Jul 1, 2024	47.47	47.49	46.67	46.91	44.53	53
Jun 28, 2024	46.74	47.59	46.74	47.59	45.18	18
Jun 27, 2024	46.33	46.76	46.33	46.76	44.39	405
Jun 26, 2024	46.33	46.79	46.33	46.79	44.42	44
Jun 25, 2024	46.31	46.75	46.31	46.75	44.38	3,714
Jun 24, 2024	46.10	46.26	46.00	46.00	43.67	959
Jun 21, 2024	0.29 Dividend
Jun 21, 2024	45.96	45.96	45.49	45.60	43.28	-
Jun 20, 2024	46.01	46.30	46.01	46.21	43.58	1,150
Jun 19, 2024	46.31	46.49	45.78	45.78	43.17	930
Jun 18, 2024	46.01	46.40	46.01	46.37	43.73	345
Jun 17, 2024	46.01	46.18	45.74	45.74	43.13	250
Jun 14, 2024	45.63	46.17	45.63	46.17	43.54	1,130
Jun 13, 2024	45.67	45.67	45.01	45.58	42.99	16
Jun 12, 2024	45.51	45.51	45.15	45.41	42.83	23
Jun 11, 2024	45.26	45.72	45.26	45.72	43.12	10
Jun 10, 2024	45.71	45.71	45.19	45.40	42.82	18
Jun 7, 2024	0.23 Dividend
Jun 7, 2024	44.45	45.03	44.45	45.03	42.47	362
Jun 6, 2024	45.01	45.01	44.71	44.72	41.96	7
Jun 5, 2024	45.51	45.74	44.87	44.87	42.09	2,696
Jun 4, 2024	45.53	45.67	45.53	45.67	42.84	26
Jun 3, 2024	45.31	45.83	45.31	45.83	42.99	35
May 31, 2024	44.51	44.85	44.51	44.71	41.94	2,330
May 30, 2024	44.10	44.53	44.10	44.51	41.75	33
May 29, 2024	44.26	44.43	44.25	44.25	41.51	45
May 28, 2024	44.81	44.81	44.26	44.26	41.52	-
May 27, 2024	44.97	44.99	44.81	44.81	42.03	100
May 24, 2024	44.10	44.75	44.10	44.59	41.83	135
May 23, 2024	45.24	45.24	44.11	44.22	41.48	88
May 22, 2024	45.00	45.29	44.96	44.96	42.18	34
May 21, 2024	44.70	45.26	44.70	45.10	42.30	45
May 20, 2024	44.83	45.42	44.83	44.90	42.12	49
May 17, 2024	44.85	45.31	44.78	44.78	42.01	596
May 16, 2024	45.09	45.69	44.98	45.09	42.30	265
May 15, 2024	46.33	46.33	45.03	45.31	42.50	3,246
May 14, 2024	45.01	45.88	45.01	45.82	42.98	381
May 13, 2024	46.01	46.30	45.31	45.31	42.50	406
May 10, 2024	47.01	47.56	46.51	46.51	43.62	2,942
May 9, 2024	47.01	47.01	47.01	47.01	44.09	-
May 8, 2024	47.00	47.47	47.00	47.10	44.19	998
May 7, 2024	0.23 Dividend
May 7, 2024	47.05	47.05	46.88	46.90	44.00	340
May 6, 2024	47.01	47.35	46.96	46.96	43.83	53
May 3, 2024	46.81	47.05	46.81	46.92	43.79	767
May 2, 2024	46.56	47.21	46.56	47.21	44.06	177
Apr 30, 2024	46.19	46.66	46.19	46.40	43.31	9
Apr 29, 2024	45.99	46.46	45.99	46.46	43.36	216
Apr 26, 2024	45.53	45.90	45.43	45.43	42.40	580
Apr 25, 2024	45.08	45.08	45.08	45.08	42.07	-
Apr 24, 2024	45.46	45.60	45.46	45.56	42.52	-
Apr 23, 2024	44.97	45.46	44.90	45.46	42.42	3,931
Apr 22, 2024	44.71	44.99	44.71	44.76	41.77	73
Apr 19, 2024	43.99	44.53	43.99	44.53	41.56	69
Apr 18, 2024	43.92	44.33	43.92	44.25	41.30	15
Apr 17, 2024	44.10	44.10	43.81	43.81	40.89	-
Apr 16, 2024	43.60	44.00	43.58	43.96	41.02	86
Apr 15, 2024	44.06	44.42	43.79	43.79	40.87	491
Apr 12, 2024	44.45	44.76	44.45	44.76	41.77	44
Apr 11, 2024	44.26	44.52	44.26	44.52	41.55	250
Apr 10, 2024	43.73	43.88	43.73	43.88	40.95	1,744
Apr 9, 2024	43.63	43.92	43.63	43.92	40.98	138
Apr 8, 2024	43.40	43.40	43.40	43.40	40.50	-
Apr 5, 2024	0.23 Dividend
Apr 5, 2024	43.15	43.78	43.15	43.40	40.50	1,465
Apr 4, 2024	43.38	43.92	43.38	43.92	40.76	2,291
Apr 3, 2024	43.51	43.74	43.51	43.74	40.59	3
Apr 2, 2024	44.40	44.55	43.51	43.76	40.62	126
Mar 28, 2024	43.01	43.85	43.01	43.85	40.71	10,522
Mar 27, 2024	42.71	42.71	42.71	42.71	39.64	-
Mar 26, 2024	42.60	42.88	42.60	42.78	39.70	250
Mar 25, 2024	42.53	42.90	42.53	42.70	39.63	100
Mar 22, 2024	42.33	42.78	42.16	42.16	39.13	20
Mar 21, 2024	42.06	42.60	42.06	42.22	39.19	92
Mar 20, 2024	42.28	42.47	42.28	42.31	39.27	1,546
Mar 19, 2024	0.29 Dividend
Mar 19, 2024	42.22	42.51	42.18	42.19	39.16	1,637
Mar 18, 2024	42.44	42.60	42.40	42.40	39.08	390
Mar 15, 2024	42.01	42.42	42.01	42.42	39.09	160
Mar 14, 2024	42.06	42.31	42.06	42.31	39.00	100
Mar 13, 2024	42.05	42.12	42.05	42.12	38.82	-
Mar 12, 2024	42.19	42.47	41.81	42.20	38.89	476
Mar 11, 2024	41.89	41.89	41.89	41.89	38.61	-
Mar 8, 2024	42.15	42.15	41.72	41.72	38.45	39
Mar 7, 2024	0.23 Dividend
Mar 7, 2024	42.40	42.63	41.69	41.69	38.42	147
Mar 6, 2024	41.67	42.63	41.67	42.26	38.72	1,469
Mar 5, 2024	41.90	42.31	41.90	42.02	38.51	23
Mar 4, 2024	42.06	42.19	41.97	42.01	38.50	6
Mar 1, 2024	42.31	42.60	41.90	41.90	38.39	87
Feb 29, 2024	41.81	42.04	41.81	42.04	38.53	119
Feb 28, 2024	42.33	42.60	41.72	41.72	38.23	30
Feb 27, 2024	42.08	42.81	42.08	42.81	39.23	796
Feb 26, 2024	42.01	42.83	42.01	42.83	39.24	100

UU2.DE BlackRock, Inc.

920.00

+1.91%

9A2.SG Ares Capital Corp

22.06

+0.18%

K7X.F Brookfield Corporation

55.40

+2.59%

1BLK.MI BlackRock, Inc.

920.00

+1.70%

SPE Special Opportunities Fund, Inc.

15.22

-0.78%

VRTS Virtus Investment Partners, Inc.

180.31

-0.28%

BTO John Hancock Financial Opportunities Fund

35.70

-0.81%

SCM Stellus Capital Investment Corporation

15.37

-0.65%

RQI Cohen & Steers Quality Income Realty Fund, Inc.

13.16

+1.08%

HRZN Horizon Technology Finance Corporation

9.72

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Main Street Capital Corp (13M.SG)

Related Tickers