NYSE:MAIN
Main Street Capital Corporation Stock Price (Quote)
$50.15
+0.550 (+1.11%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.10 | $50.42 | Wednesday, 1st May 2024 MAIN stock ended at $50.15. This is 1.11% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $49.65 to a day high of $50.42. |
| 90 days | $43.90 | $50.42 | |
| 52 weeks | $37.70 | $50.42 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $49.65 | $50.42 | $49.65 | $50.15 | 376 629 |
| Apr 30, 2024 | $49.63 | $49.78 | $49.57 | $49.60 | 243 243 |
| Apr 29, 2024 | $49.35 | $49.79 | $49.34 | $49.71 | 425 918 |
| Apr 26, 2024 | $48.78 | $49.28 | $48.74 | $49.13 | 267 522 |
| Apr 25, 2024 | $48.74 | $48.80 | $48.39 | $48.68 | 244 090 |
| Apr 24, 2024 | $48.69 | $48.86 | $48.61 | $48.80 | 199 997 |
| Apr 23, 2024 | $48.13 | $48.75 | $48.13 | $48.69 | 311 737 |
| Apr 22, 2024 | $47.70 | $48.22 | $47.61 | $48.16 | 304 112 |
| Apr 19, 2024 | $47.25 | $47.81 | $47.22 | $47.62 | 317 801 |
| Apr 18, 2024 | $47.12 | $47.25 | $46.91 | $47.22 | 215 045 |
| Apr 17, 2024 | $46.91 | $47.25 | $46.72 | $46.96 | 250 697 |
| Apr 16, 2024 | $46.72 | $46.86 | $46.10 | $46.77 | 294 003 |
| Apr 15, 2024 | $47.29 | $47.67 | $46.51 | $46.68 | 409 293 |
| Apr 12, 2024 | $47.55 | $47.81 | $46.83 | $46.94 | 296 686 |
| Apr 11, 2024 | $47.68 | $47.80 | $47.51 | $47.79 | 300 892 |
| Apr 10, 2024 | $47.32 | $47.82 | $47.26 | $47.58 | 358 135 |
| Apr 09, 2024 | $47.55 | $47.71 | $47.42 | $47.67 | 245 389 |
| Apr 08, 2024 | $47.31 | $47.60 | $47.17 | $47.60 | 252 568 |
| Apr 05, 2024 | $46.70 | $47.33 | $46.70 | $47.32 | 228 830 |
| Apr 04, 2024 | $47.40 | $47.50 | $46.94 | $47.01 | 400 379 |
| Apr 03, 2024 | $47.16 | $47.33 | $47.01 | $47.12 | 312 072 |
| Apr 02, 2024 | $46.83 | $47.16 | $46.71 | $47.01 | 349 618 |
| Apr 01, 2024 | $47.51 | $47.63 | $46.92 | $46.92 | 549 703 |
| Mar 28, 2024 | $46.85 | $47.38 | $46.85 | $47.31 | 392 785 |
| Mar 27, 2024 | $46.50 | $46.84 | $46.48 | $46.78 | 301 512 |
