Main Street Capital Corporation (MAIN) Historical Stock Data
56.40 ↑0.49 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAIN is up 0.10% a day on average. There have been 15 days where Main Street Capital Corporation closed green and 15 days where MAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.63 | 56.40 | ↑$0.77 (1.38%) | 55.60 | 56.87 | 754.49K |
| 2024-12-19 | 55.41 | 55.91 | ↑$0.50 (0.90%) | 55.28 | 56.30 | 654.85K |
| 2024-12-18 | 55.72 | 54.99 | ↓$0.73 (-1.31%) | 54.99 | 56.55 | 489.50K |
| 2024-12-17 | 55.00 | 55.62 | ↑$0.62 (1.13%) | 54.96 | 55.77 | 402.85K |
| 2024-12-16 | 55.55 | 55.33 | ↓$0.22 (-0.40%) | 55.26 | 55.77 | 464.45K |
| 2024-12-13 | 55.45 | 55.63 | ↑$0.18 (0.32%) | 55.02 | 55.63 | 319.73K |
| 2024-12-12 | 55.21 | 55.39 | ↑$0.18 (0.33%) | 55.14 | 55.73 | 252.36K |
| 2024-12-11 | 55.25 | 55.24 | ↓$0.01 (-0.02%) | 54.76 | 55.32 | 255.94K |
| 2024-12-10 | 55.22 | 55.16 | ↓$0.06 (-0.11%) | 54.62 | 55.31 | 323.96K |
| 2024-12-09 | 55.50 | 55.24 | ↓$0.26 (-0.47%) | 55.16 | 55.85 | 380.21K |
| 2024-12-06 | 55.30 | 55.29 | ↓$0.01 (-0.02%) | 55.04 | 55.58 | 255.75K |
| 2024-12-05 | 55.56 | 55.48 | ↓$0.08 (-0.14%) | 55.21 | 55.75 | 416.95K |
| 2024-12-04 | 55.64 | 55.35 | ↓$0.29 (-0.52%) | 55.19 | 55.80 | 317.49K |
| 2024-12-03 | 55.60 | 55.40 | ↓$0.20 (-0.36%) | 55.24 | 55.65 | 293.39K |
| 2024-12-02 | 55.75 | 55.35 | ↓$0.40 (-0.72%) | 55.10 | 55.83 | 356.91K |
| 2024-11-29 | 55.27 | 55.47 | ↑$0.20 (0.36%) | 55.27 | 55.85 | 190.39K |
| 2024-11-27 | 54.85 | 55.00 | ↑$0.15 (0.27%) | 54.74 | 55.19 | 254.50K |
| 2024-11-26 | 54.53 | 54.62 | ↑$0.09 (0.17%) | 54.47 | 54.90 | 301.75K |
| 2024-11-25 | 54.25 | 54.51 | ↑$0.26 (0.48%) | 54.15 | 54.70 | 358.38K |
| 2024-11-22 | 53.34 | 53.97 | ↑$0.63 (1.18%) | 53.23 | 53.98 | 338.69K |
| 2024-11-21 | 53.10 | 53.18 | ↑$0.08 (0.15%) | 52.96 | 53.50 | 256.78K |
| 2024-11-20 | 53.40 | 53.08 | ↓$0.32 (-0.60%) | 52.65 | 53.40 | 0.94M |
| 2024-11-19 | 52.59 | 53.18 | ↑$0.59 (1.12%) | 52.50 | 53.27 | 354.09K |
| 2024-11-18 | 52.14 | 52.65 | ↑$0.51 (0.98%) | 52.03 | 52.71 | 269.38K |
| 2024-11-15 | 52.48 | 52.16 | ↓$0.32 (-0.61%) | 51.94 | 52.53 | 551.79K |
| 2024-11-14 | 52.50 | 52.16 | ↓$0.34 (-0.65%) | 51.80 | 52.79 | 805.38K |
| 2024-11-13 | 52.36 | 52.23 | ↓$0.13 (-0.25%) | 52.16 | 52.89 | 531.45K |
| 2024-11-12 | 52.22 | 52.27 | ↑$0.05 (0.10%) | 51.86 | 52.32 | 499.02K |
| 2024-11-11 | 52.13 | 52.41 | ↑$0.28 (0.54%) | 52.05 | 52.76 | 464.21K |
| 2024-11-08 | 51.94 | 51.87 | ↓$0.07 (-0.13%) | 51.35 | 52.63 | 449.03K |
Create an account or log in to view more rows.
$MAIN how much did you make this past week?
$MAIN bounce it!!
$MAIN hint hint this is when you buy a few
$MAIN go green today and we gap up tomrrow
$MAIN tomorrow will be an explosion day
I believe it!
$MAIN Holding
$MAIN I'm not afraid.
I'm long
And I'm strong..........
$MAIN bounce it!!
$MAIN holding unfortunately lol
$MAIN cover that shit