Main Street Capital Corporation (MAIN) Historical Stock Data
50.72 ↑0.35 (0.69%)
As of May 6, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, MAIN is up 0.17% a day on average. There have been 21 days where Main Street Capital Corporation closed green and 9 days where MAIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 50.35 | 50.37 | ↑$0.02 (0.04%) | 49.90 | 50.52 | 311.74K |
2024-05-02 | 50.38 | 49.89 | ↓$0.49 (-0.97%) | 49.76 | 50.40 | 257.42K |
2024-05-01 | 49.65 | 50.15 | ↑$0.50 (1.01%) | 49.65 | 50.42 | 386.30K |
2024-04-30 | 49.63 | 49.60 | ↓$0.03 (-0.06%) | 49.57 | 49.78 | 244.20K |
2024-04-29 | 49.35 | 49.71 | ↑$0.36 (0.73%) | 49.34 | 49.79 | 427.01K |
2024-04-26 | 48.78 | 49.13 | ↑$0.35 (0.72%) | 48.74 | 49.28 | 268.10K |
2024-04-25 | 48.74 | 48.68 | ↓$0.06 (-0.12%) | 48.39 | 48.80 | 248.97K |
2024-04-24 | 48.69 | 48.80 | ↑$0.11 (0.23%) | 48.61 | 48.86 | 203.41K |
2024-04-23 | 48.13 | 48.69 | ↑$0.56 (1.16%) | 48.13 | 48.75 | 313.09K |
2024-04-22 | 47.70 | 48.16 | ↑$0.46 (0.96%) | 47.59 | 48.22 | 304.67K |
2024-04-19 | 47.25 | 47.62 | ↑$0.37 (0.78%) | 47.22 | 47.81 | 318.25K |
2024-04-18 | 47.12 | 47.22 | ↑$0.10 (0.21%) | 46.91 | 47.25 | 220.33K |
2024-04-17 | 46.91 | 46.96 | ↑$0.05 (0.11%) | 46.72 | 47.25 | 252.88K |
2024-04-16 | 46.72 | 46.77 | ↑$0.05 (0.11%) | 46.10 | 46.86 | 297.04K |
2024-04-15 | 47.29 | 46.68 | ↓$0.61 (-1.29%) | 46.51 | 47.67 | 409.56K |
2024-04-12 | 47.55 | 46.94 | ↓$0.61 (-1.28%) | 46.83 | 47.81 | 319.42K |
2024-04-11 | 47.68 | 47.79 | ↑$0.11 (0.23%) | 47.51 | 47.80 | 311.54K |
2024-04-10 | 47.32 | 47.58 | ↑$0.26 (0.55%) | 47.26 | 47.82 | 366.95K |
2024-04-09 | 47.55 | 47.67 | ↑$0.12 (0.25%) | 47.42 | 47.71 | 252.58K |
2024-04-08 | 47.31 | 47.60 | ↑$0.29 (0.61%) | 47.17 | 47.60 | 253.03K |
2024-04-05 | 46.70 | 47.32 | ↑$0.62 (1.33%) | 46.70 | 47.34 | 241.72K |
2024-04-04 | 47.40 | 47.01 | ↓$0.39 (-0.82%) | 46.94 | 47.51 | 402.17K |
2024-04-03 | 47.16 | 47.12 | ↓$0.04 (-0.08%) | 47.01 | 47.35 | 313.04K |
2024-04-02 | 46.83 | 47.01 | ↑$0.18 (0.38%) | 46.71 | 47.16 | 383.85K |
2024-04-01 | 47.51 | 46.92 | ↓$0.59 (-1.24%) | 46.92 | 47.63 | 553.20K |
2024-03-28 | 46.85 | 47.31 | ↑$0.46 (0.98%) | 46.85 | 47.38 | 393.26K |
2024-03-27 | 46.50 | 46.78 | ↑$0.28 (0.60%) | 46.48 | 46.84 | 302.25K |
2024-03-26 | 46.28 | 46.40 | ↑$0.12 (0.26%) | 46.11 | 46.45 | 342.26K |
2024-03-25 | 45.99 | 46.13 | ↑$0.14 (0.30%) | 45.99 | 46.46 | 352.66K |
2024-03-22 | 46.22 | 46.00 | ↓$0.22 (-0.48%) | 45.85 | 46.31 | 253.05K |
Create an account or log in to view more rows.
$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
$MAIN another bear trap
$MAIN low volume today isn’t necessarily a bad thing
$MAIN taking off soon
$MAIN pressure
$MAIN shaking weak hands that’s all