NYSE - Delayed Quote USD

Main Street Capital Corporation (MAIN)

56.03

+0.74

+(1.34%)

At close: May 19 at 4:00:02 PM EDT

55.91

-0.12

(-0.21%)

After hours: May 19 at 7:59:41 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	54.72	56.09	54.69	56.03	56.03	745,600
May 16, 2025	53.98	55.39	53.86	55.29	55.29	808,300
May 15, 2025	52.70	54.12	52.70	53.99	53.99	951,100
May 14, 2025	53.97	54.29	51.44	53.17	53.17	2,513,000
May 13, 2025	54.00	54.65	53.55	53.97	53.97	655,900
May 12, 2025	53.92	54.42	53.15	53.89	53.89	738,400
May 9, 2025	53.29	54.53	52.75	52.95	52.95	750,300
May 8, 2025	0.25 Dividend
May 8, 2025	53.63	53.86	52.71	53.03	53.03	592,600
May 7, 2025	53.12	53.82	52.90	53.39	53.14	525,600
May 6, 2025	53.00	53.43	52.32	52.95	52.70	767,100
May 5, 2025	53.40	53.67	53.00	53.10	52.85	535,200
May 2, 2025	53.40	54.00	53.00	53.83	53.58	677,200
May 1, 2025	53.69	53.97	52.60	52.63	52.38	421,000
Apr 30, 2025	53.65	54.02	52.60	53.56	53.31	459,900
Apr 29, 2025	54.50	54.66	53.37	54.22	53.97	306,700
Apr 28, 2025	54.31	54.72	53.93	54.58	54.32	357,500
Apr 25, 2025	54.42	54.50	53.65	54.15	53.90	359,200
Apr 24, 2025	53.69	54.65	53.69	54.64	54.38	404,800
Apr 23, 2025	53.90	54.92	53.35	53.65	53.40	556,500
Apr 22, 2025	52.57	53.20	52.32	53.04	52.79	300,900
Apr 21, 2025	52.67	53.00	51.24	52.00	51.76	390,800
Apr 17, 2025	52.85	53.92	52.85	53.30	53.05	605,300
Apr 16, 2025	53.35	53.86	52.08	52.75	52.50	704,800
Apr 15, 2025	53.18	54.41	53.06	53.68	53.43	570,100
Apr 14, 2025	52.37	53.43	52.02	53.11	52.86	498,600
Apr 11, 2025	51.41	51.95	50.09	51.82	51.58	439,900
Apr 10, 2025	52.62	52.80	50.10	51.48	51.24	644,000
Apr 9, 2025	48.19	53.49	47.00	52.94	52.69	1,132,600
Apr 8, 2025	0.25 Dividend
Apr 8, 2025	51.95	52.90	48.54	49.15	48.92	896,000
Apr 7, 2025	48.50	52.67	47.58	50.30	49.82	1,402,800
Apr 4, 2025	54.23	54.62	51.30	51.48	50.98	1,409,100
Apr 3, 2025	55.55	56.69	55.55	55.93	55.39	527,500
Apr 2, 2025	57.20	57.84	56.51	57.47	56.92	303,800
Apr 1, 2025	56.77	57.84	56.50	57.72	57.16	413,900
Mar 31, 2025	56.00	56.60	54.80	56.56	56.02	498,000
Mar 28, 2025	57.61	57.70	56.24	56.66	56.11	302,000
Mar 27, 2025	57.80	57.81	56.43	57.47	56.92	762,200
Mar 26, 2025	59.00	59.20	57.49	57.92	57.36	697,100
Mar 25, 2025	58.76	59.38	58.40	59.04	58.47	290,000
Mar 24, 2025	57.94	58.76	57.92	58.65	58.09	420,900
Mar 21, 2025	57.58	57.97	57.24	57.54	56.99	1,006,900
Mar 20, 2025	0.3 Dividend
Mar 20, 2025	57.77	58.40	57.51	57.78	57.22	327,900
Mar 19, 2025	57.84	58.31	57.61	58.21	57.35	452,200
Mar 18, 2025	57.17	57.71	56.94	57.63	56.78	328,500
Mar 17, 2025	56.70	57.70	56.42	57.17	56.33	736,800
Mar 14, 2025	55.04	56.33	55.00	56.26	55.43	490,800
Mar 13, 2025	55.80	56.21	54.53	54.71	53.90	621,100
Mar 12, 2025	56.53	57.17	55.16	55.76	54.94	483,100
Mar 11, 2025	57.62	57.80	55.32	55.76	54.94	1,082,000
Mar 10, 2025	58.16	58.37	56.92	57.65	56.80	645,600
Mar 7, 2025	0.25 Dividend
Mar 7, 2025	56.75	58.77	56.75	58.64	57.78	558,900
Mar 6, 2025	57.57	57.95	56.88	56.94	55.85	586,900
Mar 5, 2025	58.85	58.88	56.75	58.08	56.97	1,025,700
Mar 4, 2025	59.69	59.99	58.86	59.02	57.90	727,500
Mar 3, 2025	61.14	61.85	59.98	60.52	59.37	699,000
Feb 28, 2025	57.65	60.80	57.30	60.80	59.64	805,900
Feb 27, 2025	59.64	59.98	58.62	58.94	57.82	615,700
Feb 26, 2025	60.19	60.80	59.47	59.58	58.44	417,800
Feb 25, 2025	60.66	61.22	59.66	60.06	58.92	737,700
Feb 24, 2025	62.27	62.27	60.29	60.58	59.43	704,000
Feb 21, 2025	62.95	63.32	62.13	62.27	61.08	369,400
Feb 20, 2025	62.87	63.10	62.29	62.74	61.54	440,700
Feb 19, 2025	62.01	63.25	61.95	63.10	61.90	821,800
Feb 18, 2025	61.38	62.14	61.10	62.12	60.94	774,400
Feb 14, 2025	60.62	61.54	60.53	61.47	60.30	506,600
Feb 13, 2025	60.69	60.97	60.47	60.88	59.72	291,600
Feb 12, 2025	59.86	60.62	59.34	60.42	59.27	387,200
Feb 11, 2025	60.40	60.61	60.25	60.30	59.15	429,800
Feb 10, 2025	60.98	61.00	60.13	60.57	59.42	490,700
Feb 7, 2025	0.25 Dividend
Feb 7, 2025	61.10	61.21	60.69	61.01	59.85	480,400
Feb 6, 2025	61.36	61.36	60.80	61.13	59.72	417,000
Feb 5, 2025	61.76	61.84	60.22	61.11	59.70	644,300
Feb 4, 2025	61.83	61.93	61.38	61.77	60.34	380,300
Feb 3, 2025	60.89	61.93	60.81	61.76	60.34	532,100
Jan 31, 2025	61.48	62.19	61.20	61.96	60.53	510,700
Jan 30, 2025	61.09	61.56	60.85	61.45	60.03	428,300
Jan 29, 2025	61.35	61.53	60.39	60.62	59.22	553,000
Jan 28, 2025	60.80	61.44	60.73	61.35	59.93	354,600
Jan 27, 2025	60.65	60.98	60.28	60.72	59.32	562,700
Jan 24, 2025	60.77	61.37	60.77	61.17	59.76	338,700
Jan 23, 2025	60.70	61.18	60.62	60.84	59.44	387,600
Jan 22, 2025	60.57	60.93	60.48	60.73	59.33	483,300
Jan 21, 2025	60.41	60.98	60.35	60.84	59.44	570,600
Jan 17, 2025	60.57	60.87	59.41	60.04	58.65	765,600
Jan 16, 2025	59.49	60.53	59.40	60.48	59.08	498,600
Jan 15, 2025	59.39	59.66	58.96	59.24	57.87	371,500
Jan 14, 2025	58.27	58.99	58.25	58.91	57.55	355,000
Jan 13, 2025	57.22	58.00	57.05	58.00	56.66	326,400
Jan 10, 2025	57.83	58.00	57.47	57.72	56.39	466,600
Jan 8, 2025	0.25 Dividend
Jan 8, 2025	57.58	58.31	57.25	58.18	56.84	587,700
Jan 7, 2025	58.71	58.99	58.05	58.36	56.77	520,500
Jan 6, 2025	60.16	60.16	58.24	58.80	57.20	876,100
Jan 3, 2025	59.65	60.19	59.40	59.85	58.22	623,200
Jan 2, 2025	58.81	59.55	58.58	59.26	57.64	600,800
Dec 31, 2024	58.28	58.81	58.16	58.58	56.98	484,300
Dec 30, 2024	57.90	58.20	57.36	58.02	56.44	434,000
Dec 27, 2024	57.61	58.14	57.42	57.90	56.32	448,400
Dec 26, 2024	56.82	57.74	56.82	57.64	56.07	439,500
Dec 24, 2024	56.34	57.04	56.18	57.00	55.45	347,600
Dec 23, 2024	56.50	56.72	55.82	56.44	54.90	1,227,200
Dec 20, 2024	0.3 Dividend
Dec 20, 2024	55.63	56.87	55.60	56.40	54.86	754,500
Dec 19, 2024	55.41	56.30	55.28	55.91	54.09	654,600
Dec 18, 2024	55.72	56.55	54.99	54.99	53.20	489,100
Dec 17, 2024	55.00	55.77	54.96	55.62	53.81	402,800
Dec 16, 2024	55.55	55.77	55.26	55.33	53.53	464,300
Dec 13, 2024	55.45	55.63	55.02	55.63	53.82	319,600
Dec 12, 2024	55.21	55.73	55.14	55.39	53.59	252,300
Dec 11, 2024	55.25	55.32	54.76	55.24	53.45	255,900
Dec 10, 2024	55.22	55.31	54.62	55.16	53.37	323,900
Dec 9, 2024	55.50	55.85	55.16	55.24	53.45	380,200
Dec 6, 2024	0.245 Dividend
Dec 6, 2024	55.30	55.58	55.04	55.29	53.49	255,500
Dec 5, 2024	55.56	55.75	55.21	55.48	53.44	416,800
Dec 4, 2024	55.64	55.80	55.19	55.35	53.32	317,300
Dec 3, 2024	55.60	55.65	55.24	55.40	53.36	293,400
Dec 2, 2024	55.75	55.83	55.10	55.35	53.32	356,700
Nov 29, 2024	55.27	55.85	55.27	55.47	53.43	190,400
Nov 27, 2024	54.85	55.19	54.74	55.00	52.98	254,300
Nov 26, 2024	54.53	54.90	54.47	54.62	52.61	301,700
Nov 25, 2024	54.25	54.70	54.15	54.51	52.51	358,000
Nov 22, 2024	53.34	53.98	53.23	53.97	51.99	338,600
Nov 21, 2024	53.10	53.50	52.96	53.18	51.23	256,700
Nov 20, 2024	53.40	53.40	52.65	53.08	51.13	943,300
Nov 19, 2024	52.59	53.27	52.50	53.18	51.23	354,100
Nov 18, 2024	52.14	52.71	52.03	52.65	50.72	269,300
Nov 15, 2024	52.48	52.53	51.94	52.16	50.24	551,000
Nov 14, 2024	52.50	52.79	51.80	52.16	50.24	805,400
Nov 13, 2024	52.36	52.89	52.16	52.23	50.31	531,300
Nov 12, 2024	52.22	52.32	51.86	52.27	50.35	498,900
Nov 11, 2024	52.13	52.76	52.05	52.41	50.48	464,200
Nov 8, 2024	0.245 Dividend
Nov 8, 2024	51.94	52.63	51.35	51.87	49.96	448,800
Nov 7, 2024	51.90	52.10	51.68	51.74	49.60	406,500
Nov 6, 2024	51.64	51.79	50.79	51.55	49.42	568,700
Nov 5, 2024	50.32	50.73	50.25	50.70	48.61	409,100
Nov 4, 2024	50.50	50.57	49.51	49.95	47.89	547,100
Nov 1, 2024	51.35	51.63	50.65	50.67	48.58	311,900
Oct 31, 2024	51.53	51.65	51.07	51.34	49.22	244,600
Oct 30, 2024	51.25	51.78	51.15	51.57	49.44	220,400
Oct 29, 2024	52.00	52.00	51.34	51.34	49.22	373,000
Oct 28, 2024	51.81	52.07	51.63	52.03	49.88	297,300
Oct 25, 2024	51.74	51.86	51.50	51.68	49.55	236,500
Oct 24, 2024	51.80	51.93	51.40	51.75	49.61	341,600
Oct 23, 2024	52.09	52.17	51.20	51.66	49.53	300,900
Oct 22, 2024	52.48	52.60	52.01	52.03	49.88	279,100
Oct 21, 2024	52.37	52.62	51.30	52.60	50.43	342,400
Oct 18, 2024	51.96	52.38	51.86	52.35	50.19	284,100
Oct 17, 2024	51.70	51.98	51.67	51.96	49.81	270,400
Oct 16, 2024	51.30	51.86	51.21	51.83	49.69	325,900
Oct 15, 2024	51.43	51.60	50.95	51.02	48.91	335,200
Oct 14, 2024	51.22	51.42	50.92	51.13	49.02	321,400
Oct 11, 2024	51.00	51.35	50.77	51.22	49.10	458,200
Oct 10, 2024	50.78	51.00	50.57	50.93	48.83	323,200
Oct 9, 2024	50.68	50.84	50.38	50.65	48.56	279,800
Oct 8, 2024	0.245 Dividend
Oct 8, 2024	50.66	50.90	50.35	50.70	48.61	402,000
Oct 7, 2024	51.15	51.46	50.87	50.97	48.63	470,600
Oct 4, 2024	50.91	51.08	50.60	51.02	48.68	318,200
Oct 3, 2024	50.18	50.94	50.18	50.63	48.31	364,600
Oct 2, 2024	50.14	50.43	49.96	50.19	47.89	261,600
Oct 1, 2024	50.19	50.29	49.85	50.07	47.77	259,100
Sep 30, 2024	50.25	50.42	50.04	50.14	47.84	273,100
Sep 27, 2024	50.26	50.62	50.17	50.23	47.92	291,400
Sep 26, 2024	49.73	50.36	49.73	50.26	47.95	359,000
Sep 25, 2024	49.98	50.33	49.61	49.70	47.42	341,400
Sep 24, 2024	49.75	50.03	49.75	49.76	47.48	251,700
Sep 23, 2024	50.06	50.28	49.78	49.81	47.52	328,000
Sep 20, 2024	0.3 Dividend
Sep 20, 2024	50.11	50.36	49.90	50.00	47.70	537,500
Sep 19, 2024	50.72	50.72	50.15	50.40	47.80	427,900
Sep 18, 2024	49.97	50.75	49.96	50.17	47.58	368,200
Sep 17, 2024	50.14	50.72	49.79	49.84	47.27	311,100
Sep 16, 2024	50.00	50.13	49.73	50.12	47.53	262,000
Sep 13, 2024	49.50	49.97	49.40	49.95	47.37	367,500
Sep 12, 2024	48.90	49.48	48.90	49.48	46.93	279,400
Sep 11, 2024	48.70	49.14	48.30	49.14	46.60	229,900
Sep 10, 2024	49.11	49.11	48.54	48.79	46.27	334,900
Sep 9, 2024	48.70	49.23	48.70	48.75	46.23	352,500
Sep 6, 2024	0.245 Dividend
Sep 6, 2024	49.32	49.39	48.32	48.63	46.12	414,000
Sep 5, 2024	49.58	49.76	49.35	49.51	46.72	399,700
Sep 4, 2024	49.71	49.86	49.19	49.50	46.71	358,900
Sep 3, 2024	49.60	49.87	49.37	49.59	46.80	421,500
Aug 30, 2024	49.40	49.61	49.22	49.40	46.62	260,500
Aug 29, 2024	49.07	49.32	49.04	49.11	46.35	268,300
Aug 28, 2024	49.29	49.49	48.55	48.73	45.99	664,000
Aug 27, 2024	48.89	49.50	48.62	49.29	46.52	800,900
Aug 26, 2024	49.88	49.96	49.22	49.34	46.56	389,600
Aug 23, 2024	49.53	49.99	49.32	49.69	46.89	299,100
Aug 22, 2024	49.52	50.09	49.34	49.48	46.69	436,100
Aug 21, 2024	49.49	49.62	49.34	49.52	46.73	318,000
Aug 20, 2024	49.49	49.50	49.25	49.31	46.53	269,100
Aug 19, 2024	49.31	49.52	49.28	49.50	46.71	267,600
Aug 16, 2024	49.15	49.61	49.10	49.28	46.51	280,800
Aug 15, 2024	48.89	49.25	48.51	49.25	46.48	450,200
Aug 14, 2024	48.53	48.66	48.31	48.45	45.72	237,200
Aug 13, 2024	48.50	48.88	48.34	48.39	45.67	315,600
Aug 12, 2024	48.64	49.24	48.35	48.35	45.63	372,000
Aug 9, 2024	49.10	49.12	48.09	48.57	45.84	340,700
Aug 8, 2024	0.245 Dividend
Aug 8, 2024	48.91	49.03	48.43	48.79	46.04	349,700
Aug 7, 2024	50.12	50.27	48.82	48.91	45.93	446,700
Aug 6, 2024	48.30	49.21	47.86	49.03	46.04	562,600
Aug 5, 2024	45.97	47.41	45.00	47.05	44.18	1,098,100
Aug 2, 2024	51.00	51.00	49.18	49.32	46.31	957,400
Aug 1, 2024	51.36	51.47	50.90	51.16	48.04	279,700
Jul 31, 2024	51.60	51.72	51.15	51.18	48.06	404,300
Jul 30, 2024	51.16	51.54	51.12	51.45	48.31	315,800
Jul 29, 2024	51.02	51.30	50.92	51.02	47.91	289,800
Jul 26, 2024	51.00	51.13	50.77	50.99	47.88	233,300
Jul 25, 2024	50.58	50.96	50.41	50.60	47.51	280,600
Jul 24, 2024	50.81	51.10	50.27	50.28	47.21	240,100
Jul 23, 2024	50.96	51.11	50.78	50.92	47.81	204,100
Jul 22, 2024	50.42	51.00	50.35	50.96	47.85	228,900
Jul 19, 2024	50.41	50.59	50.08	50.15	47.09	181,000
Jul 18, 2024	50.50	50.98	49.92	50.38	47.31	320,100
Jul 17, 2024	50.90	51.33	50.28	50.38	47.31	425,500
Jul 16, 2024	51.77	52.15	50.85	50.85	47.75	432,100
Jul 15, 2024	51.85	51.95	51.44	51.67	48.52	496,600
Jul 12, 2024	52.07	52.39	51.45	51.48	48.34	788,000
Jul 11, 2024	52.07	52.30	51.76	51.96	48.79	295,400
Jul 10, 2024	51.34	52.03	51.29	52.03	48.86	204,200
Jul 9, 2024	51.85	51.98	51.28	51.28	48.15	388,500
Jul 8, 2024	0.245 Dividend
Jul 8, 2024	52.27	52.38	51.92	52.04	48.86	352,600
Jul 5, 2024	52.05	52.30	51.77	52.25	48.83	477,600
Jul 3, 2024	51.45	52.02	51.45	51.87	48.48	288,400
Jul 2, 2024	50.49	51.42	50.40	51.40	48.04	394,500
Jul 1, 2024	50.83	51.00	50.33	50.50	47.20	282,300
Jun 28, 2024	50.32	50.95	50.30	50.49	47.19	352,200
Jun 27, 2024	49.82	50.30	49.76	50.14	46.86	263,700
Jun 26, 2024	49.71	50.02	49.65	49.75	46.50	173,500
Jun 25, 2024	49.75	50.22	49.66	49.68	46.43	309,200
Jun 24, 2024	49.34	49.80	49.16	49.70	46.45	380,900
Jun 21, 2024	0.3 Dividend
Jun 21, 2024	49.38	49.40	48.92	49.19	45.97	357,500
Jun 20, 2024	49.72	49.89	49.43	49.76	46.22	460,200
Jun 18, 2024	49.53	49.85	49.37	49.75	46.22	344,700
Jun 17, 2024	49.39	49.65	48.89	49.56	46.04	342,300
Jun 14, 2024	49.22	49.37	48.88	49.34	45.83	295,600
Jun 13, 2024	49.00	49.19	48.85	49.14	45.65	315,200
Jun 12, 2024	49.39	49.39	48.88	49.01	45.53	290,600
Jun 11, 2024	48.89	49.17	48.71	49.00	45.52	333,100
Jun 10, 2024	48.59	48.97	48.57	48.88	45.41	332,000
Jun 7, 2024	0.24 Dividend
Jun 7, 2024	48.50	48.94	48.36	48.75	45.29	310,900
Jun 6, 2024	48.99	49.14	48.70	48.79	45.10	389,300
Jun 5, 2024	49.31	49.40	48.35	49.00	45.29	640,200
Jun 4, 2024	49.64	49.70	49.27	49.31	45.58	331,900
Jun 3, 2024	49.17	49.65	49.04	49.65	45.90	363,300
May 31, 2024	48.75	49.02	48.37	49.00	45.29	270,600
May 30, 2024	48.00	48.49	47.80	48.47	44.80	241,000
May 29, 2024	47.96	48.24	47.72	47.78	44.17	312,300
May 28, 2024	48.50	48.82	48.03	48.22	44.57	293,200
May 24, 2024	47.85	48.55	47.85	48.55	44.88	216,800
May 23, 2024	48.58	48.58	47.82	47.85	44.23	359,500
May 22, 2024	49.04	49.22	48.45	48.48	44.81	621,900
May 21, 2024	48.72	49.06	48.65	49.00	45.29	656,500
May 20, 2024	48.65	48.95	48.65	48.74	45.05	300,900

ARCC Ares Capital Corporation

21.91

0.00%

HTGC Hercules Capital, Inc.

17.87

+0.39%

GAIN Gladstone Investment Corporation

14.91

+1.43%

OBDC Blue Owl Capital Corporation

14.72

+0.07%

UTG Reaves Utility Income Fund

34.38

-0.09%

PFLT PennantPark Floating Rate Capital Ltd.

10.33

+0.98%

CSWC Capital Southwest Corporation

21.55

+0.84%

BXSL Blackstone Secured Lending Fund

31.90

+0.82%

PDI PIMCO Dynamic Income Fund

18.87

+0.05%

GLAD Gladstone Capital Corporation

27.27

+1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Main Street Capital Corporation (MAIN)

Related Tickers