14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $47.72 $49.95 Friday, 14th Jun 2024 MAIN stock ended at $49.34. This is 0.407% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.00% from a day low at $48.88 to a day high of $49.37.
90 days $45.61 $51.10
52 weeks $37.70 $51.10

Historical Main Street Capital Corporation prices

Date Open High Low Close Volume
May 11, 2023 $40.00 $40.25 $39.72 $39.92 273 126
May 10, 2023 $40.78 $40.78 $39.87 $40.21 378 065
May 09, 2023 $41.01 $41.11 $40.18 $40.45 362 895
May 08, 2023 $40.39 $41.45 $40.33 $41.17 335 398
May 05, 2023 $39.82 $41.05 $39.60 $40.33 388 584
May 04, 2023 $40.42 $40.46 $39.33 $39.72 492 516
May 03, 2023 $40.43 $40.95 $40.43 $40.62 335 413
May 02, 2023 $40.41 $40.60 $39.80 $40.36 444 118
May 01, 2023 $40.75 $40.94 $40.41 $40.53 228 044
Apr 28, 2023 $40.25 $40.64 $40.11 $40.52 195 379
Apr 27, 2023 $39.62 $40.33 $39.55 $40.20 260 356
Apr 26, 2023 $39.80 $40.07 $39.36 $39.50 248 402
Apr 25, 2023 $40.09 $40.30 $39.85 $39.91 204 049
Apr 24, 2023 $40.13 $40.40 $40.00 $40.22 238 004
Apr 21, 2023 $39.99 $40.15 $39.70 $40.05 230 072
Apr 20, 2023 $40.19 $40.28 $39.80 $39.92 281 155
Apr 19, 2023 $39.93 $40.45 $39.88 $40.37 309 741
Apr 18, 2023 $39.81 $40.20 $39.56 $39.98 281 025
Apr 17, 2023 $39.51 $39.98 $39.26 $39.92 301 504
Apr 14, 2023 $39.74 $40.01 $39.24 $39.56 373 713
Apr 13, 2023 $39.13 $39.75 $39.07 $39.65 273 571
Apr 12, 2023 $39.39 $39.55 $39.15 $39.17 304 540
Apr 11, 2023 $39.40 $39.46 $39.18 $39.22 311 806
Apr 10, 2023 $39.30 $39.46 $38.69 $39.24 333 756
Apr 06, 2023 $38.90 $39.34 $38.90 $39.31 262 505

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MAIN stock historical prices to predict future price movements?
Trend Analysis: Examine the MAIN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MAIN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Main Street Capital Corporation

Main Street Capital Main Street Capital Corporation is a business development company specializes in equity capital to lower middle market companies. The firm specializing in recapitalizations, management buyouts, refinancing, family estate planning, management buyouts, refinancing, industry consolidation, mature, later stage emerging growth. The firm also provides debt capital to middle market companies for acquisitions, management buyouts, growth financings, recap... MAIN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT