MAIN - Main Street Capital CORP
55.76
0 0%
Share volume: 482,755
Last Updated: 03-12-2025
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$55.76
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $56.53 | $56.53 | $57.17 | $57.17 | $55.16 | $55.16 | $55.76 | $55.76 | 482,755 | $482,755.00 |
| 03-11-2025 | $57.62 | $57.62 | $57.80 | $57.80 | $55.32 | $55.32 | $55.76 | $55.76 | 1,082,118 | $1,082,118.00 |
| 03-10-2025 | $58.16 | $58.16 | $58.37 | $58.37 | $56.92 | $56.92 | $57.65 | $57.65 | 645,632 | $645,632.00 |
| 03-07-2025 | $56.75 | $56.75 | $58.77 | $58.77 | $56.75 | $56.75 | $58.64 | $58.64 | 558,991 | $558,991.00 |
| 03-06-2025 | $57.57 | $57.57 | $57.95 | $57.95 | $56.88 | $56.88 | $56.94 | $56.94 | 587,304 | $587,304.00 |
| 03-05-2025 | $58.85 | $58.85 | $58.88 | $58.88 | $56.75 | $56.75 | $58.08 | $58.08 | 1,025,719 | $1,025,719.00 |
| 03-04-2025 | $59.69 | $59.69 | $59.99 | $59.99 | $58.86 | $58.86 | $59.02 | $59.02 | 727,498 | $727,498.00 |
| 03-03-2025 | $61.14 | $61.14 | $61.85 | $61.85 | $59.98 | $59.98 | $60.52 | $60.52 | 699,291 | $699,291.00 |
| 02-28-2025 | $57.65 | $57.65 | $60.80 | $60.80 | $57.30 | $57.30 | $60.80 | $60.80 | 806,153 | $803,045.00 |
| 02-27-2025 | $59.64 | $59.64 | $59.98 | $59.98 | $58.62 | $58.62 | $58.94 | $58.94 | 615,845 | $615,845.00 |