Main Street Capital Corporation (MAIN) Historical Stock Data
48.68 ↓0.12 (-0.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MAIN is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-21 | 46.06 | 46.12 | ↑$0.06 (0.13%) | 46.04 | 46.63 | 359.37K |
| 2024-03-20 | 45.83 | 46.04 | ↑$0.21 (0.46%) | 45.67 | 46.09 | 408.20K |
| 2024-03-19 | 45.89 | 45.90 | ↑$0.01 (0.02%) | 45.61 | 46.00 | 400.72K |
| 2024-03-18 | 46.34 | 46.03 | ↓$0.31 (-0.67%) | 46.00 | 46.44 | 386.23K |
| 2024-03-15 | 45.93 | 46.20 | ↑$0.27 (0.59%) | 45.80 | 46.36 | 515.07K |
| 2024-03-14 | 46.26 | 45.82 | ↓$0.44 (-0.95%) | 45.66 | 46.26 | 264.58K |
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