MAIN - Main Street Capital CORP
53.03
-0.360 -0.679%
Share volume: 587,386
Last Updated: 05-08-2025
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.39
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $53.63 | $53.63 | $53.86 | $53.86 | $52.71 | $52.71 | $53.03 | $53.03 | 587,386 | $587,386.00 |
| 05-07-2025 | $53.12 | $53.12 | $53.82 | $53.82 | $52.90 | $52.90 | $53.39 | $53.39 | 525,744 | $525,744.00 |
| 05-06-2025 | $53.00 | $53.00 | $53.43 | $53.43 | $52.32 | $52.32 | $52.95 | $52.95 | 767,091 | $767,091.00 |
| 05-05-2025 | $53.40 | $53.40 | $53.67 | $53.67 | $53.00 | $53.00 | $53.10 | $53.10 | 535,312 | $535,312.00 |
| 05-02-2025 | $53.40 | $53.40 | $54.00 | $54.00 | $53.00 | $53.00 | $53.83 | $53.83 | 677,612 | $677,612.00 |
| 05-01-2025 | $53.69 | $53.69 | $53.97 | $53.97 | $52.60 | $52.60 | $52.63 | $52.63 | 421,138 | $421,138.00 |
| 04-30-2025 | $53.65 | $53.65 | $54.02 | $54.02 | $52.60 | $52.60 | $53.56 | $53.56 | 460,194 | $460,194.00 |
| 04-29-2025 | $54.50 | $54.50 | $54.66 | $54.66 | $53.37 | $53.37 | $54.22 | $54.22 | 306,774 | $306,774.00 |
| 04-28-2025 | $54.31 | $54.31 | $54.72 | $54.72 | $53.93 | $53.93 | $54.58 | $54.58 | 357,468 | $357,468.00 |
| 04-25-2025 | $54.42 | $54.42 | $54.50 | $54.50 | $53.65 | $53.65 | $54.15 | $54.15 | 359,228 | $359,228.00 |
