TipRanks
Go Ultimate55% OFF

Main Street Capital (13M) Historical Prices

CH:13M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.0746.0746.0746.0746.07+0.60%100.34
Oct 29, 202645.7945.9645.7945.7945.79+1.00%00.00
Oct 28, 202645.3445.3445.3445.3445.34+2.31%60.18
Oct 27, 202644.3244.3244.3244.3244.32+0.66%20.06
Oct 26, 202644.0344.1844.0344.0344.03-0.79%00.00
Oct 23, 202644.3844.3844.3844.3844.38+0.25%250.75
Oct 22, 202644.2744.4344.2744.2744.27+0.60%00.00
Oct 21, 202644.0144.1644.0144.0144.01-0.54%00.00
Oct 20, 202644.2444.4044.2444.2444.24+1.67%00.00
Oct 19, 202643.5243.6743.5243.5243.52-2.49%00.00
Oct 16, 202644.6344.6344.6344.6344.63-1.80%1504.81
Oct 15, 202645.4545.4545.4545.4545.45+0.83%50.16
Oct 14, 202645.0745.2345.0745.0745.07+0.54%00.00
Oct 13, 202644.6644.8344.6644.8344.83+0.00%631.98
Oct 12, 202644.8344.9944.8344.8344.83+0.08%00.00
Oct 09, 202644.7944.9644.7944.7944.79-0.18%00.00
Oct 08, 202644.8845.0444.8844.8844.88+0.71%00.00
Oct 07, 202644.7844.7844.7844.7844.56-2.68%20.06
Oct 06, 202646.0246.0246.0246.0245.79+0.75%20.06
Oct 05, 202645.6845.8445.6845.6845.45+0.13%00.00
Oct 02, 202645.6245.6245.6245.6245.39-0.07%60.18
Oct 01, 202645.8545.8545.6545.6545.42-2.76%140.43
Sep 30, 202646.9346.9546.9346.9546.71+0.29%40.12
Sep 29, 202646.8146.9846.8146.8146.58+2.67%00.00
Sep 28, 202645.5146.1345.5145.5945.37+1.00%1595.08
Sep 25, 202645.1445.1445.1445.1444.92-0.59%100.32
Sep 24, 202645.4145.5745.4145.4145.18-1.81%00.00
Sep 23, 202646.2446.2446.2446.2446.02+0.45%10.03
Sep 22, 202646.0446.2146.0446.0445.81+0.26%00.00
Sep 21, 202645.9246.0945.9245.9245.69-0.48%00.00
Sep 18, 202646.3946.3946.3946.3945.91-0.71%70.19
Sep 17, 202646.7246.7246.7246.7246.24+0.49%100.25
Sep 16, 202646.4946.4946.4946.4946.02+0.80%20.05
Sep 15, 202646.1346.2946.1346.1345.65+0.63%00.00
Sep 14, 202645.8446.0045.8445.8445.37-0.53%00.00
Sep 11, 202645.6446.0845.6446.0845.61+1.48%1193.08
Sep 10, 202645.4145.5845.4145.4144.95-0.17%00.00
Sep 09, 202645.4945.6645.4945.4945.03-1.17%00.00
Sep 08, 202646.0346.2046.0346.0345.56+0.31%00.00
Sep 07, 202647.9947.9946.1046.1045.42-1.95%36311.03
Sep 04, 202647.0247.0247.0247.0246.32+0.70%300.93
Sep 03, 202646.6946.6946.6946.6946.00-0.57%60.19
Sep 02, 202646.9646.9646.9646.9646.26-1.56%4―
Sep 01, 202647.6847.7047.6847.7047.00+0.09%4―
Aug 31, 202647.7347.7347.6647.6646.95+0.34%2―
Aug 28, 202647.4747.9047.4747.4946.79+1.01%230―
Aug 27, 202647.5947.5947.0247.0246.32-0.14%8―
Aug 26, 202647.0847.2647.0847.0846.38-0.97%0―
Aug 25, 202647.5247.5447.5247.5446.84+1.19%26―
Aug 24, 202646.9847.1646.9846.9846.29+0.20%0―