TipRanks
Go Ultimate55% OFF

Main Street Capital (13M) Historical Prices

DE:13M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.3649.9849.3649.9849.98+0.53%1020.47
Oct 29, 202648.6949.7848.6949.7249.72+1.96%770.36
Oct 28, 202648.2848.9548.2848.7648.76+1.38%630.29
Oct 27, 202647.5048.1247.5048.1048.10+0.00%850.40
Oct 26, 202647.8848.1047.8848.1048.10+0.33%100.05
Oct 23, 202647.9447.9447.9447.9447.94+2.20%00.00
Oct 22, 202646.9146.9146.9146.9146.91-1.93%00.00
Oct 21, 202647.3447.8347.3447.8347.83+1.84%1000.43
Oct 20, 202646.9746.9746.9746.9746.97-1.87%00.00
Oct 19, 202647.8647.8647.8647.8647.86-0.71%00.00
Oct 16, 202648.1348.6448.1348.2048.20+0.51%1200.52
Oct 15, 202647.4947.9647.4647.9647.96-0.46%20.01
Oct 14, 202647.7849.3147.7848.1848.18+0.36%1340.56
Oct 13, 202647.6448.1847.6448.0048.00+0.40%600.25
Oct 12, 202648.3748.3747.8147.8147.81-0.81%1330.54
Oct 09, 202648.1048.6048.1048.2048.20-0.16%500.20
Oct 08, 202647.9548.2847.9548.2848.28-1.50%30.01
Oct 07, 202648.6249.2548.6249.2549.01+0.50%50.01
Oct 06, 202649.0049.0048.9049.0048.76-1.01%1120.33
Oct 05, 202649.5349.5349.4749.5049.26+1.69%3701.11
Oct 02, 202649.4649.9348.6848.6848.44-0.93%2500.76
Oct 01, 202648.7649.1748.7649.1348.89-0.44%330.10
Sep 30, 202649.3549.3549.3549.3549.11-0.25%00.00
Sep 29, 202648.3349.6448.3349.4749.23+2.35%2610.77
Sep 28, 202648.2048.3448.2048.3448.10-0.17%30.01
Sep 25, 202648.0948.4248.0948.4248.18-0.03%300.09
Sep 24, 202648.4348.4348.4348.4348.20-0.73%00.00
Sep 23, 202648.7548.7948.7548.7948.55-0.70%2430.69
Sep 22, 202649.2149.6049.1349.1348.89+0.30%3030.88
Sep 21, 202649.0049.0048.8048.9948.75-0.37%1,0893.15
Sep 18, 202649.4950.5149.4349.4348.93-0.80%2050.60
Sep 17, 202649.0249.8449.0249.8349.33+1.69%5931.75
Sep 16, 202648.8249.0048.8249.0048.51-0.24%1500.45
Sep 15, 202648.9249.1248.9249.1248.63+0.66%200.06
Sep 14, 202648.3348.8048.3348.8048.31+0.64%2480.73
Sep 11, 202648.0348.9748.0348.4948.00+0.30%4301.30
Sep 10, 202648.3548.3548.3548.3547.86-0.25%00.00
Sep 09, 202648.4748.4748.4748.4747.98-0.47%00.00
Sep 08, 202649.4050.2748.7048.7048.20-2.58%5141.49
Sep 07, 202650.0050.3050.0050.2149.48-0.75%2,5158.20
Sep 04, 202649.7050.5949.7050.5949.85+1.77%2010.65
Sep 03, 202649.7149.7149.7149.7148.99-0.58%00.00
Sep 02, 202650.0050.0050.0050.0049.27-1.13%00.00
Sep 01, 202650.6350.6350.1150.5749.83-0.82%2400.78
Aug 31, 202650.7050.9950.4650.9950.25+0.18%3631.19
Aug 28, 202650.4751.0250.4750.9050.16+2.40%420.13
Aug 27, 202649.8650.6149.7149.7148.98-1.83%80.02
Aug 26, 202650.0250.8249.8150.6349.89+0.48%1340.37
Aug 25, 202650.0851.0950.0850.3949.66-0.38%1,2273.54
Aug 24, 202649.5450.5849.5450.5849.84+1.76%800.23