MAIN.US - Main Street Capital Corp

śro, 9 lip 2025, 4:20 CEST, NY 22:20, Londyn 3:20, Tokio 11:20, ^SPX -0.07%

Symbol np: ^SPX

Historical data: Main Street Capital Corp (MAIN.US)

8 Jul, 22:00 60.9200 -0.0600 (-0.10%)

More On MAIN.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MAIN.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4460	8 Jul 2025	60.545	61.3	60.5	60.92	-0.10%	-0.0600	543,519
4459	7 Jul 2025	61.16	61.19	60.3	60.98	-0.25%	-0.1500	808,548
4458	3 Jul 2025	60.3	61.18	60.2	61.13	+1.61%	+0.9700	383,183
4457	2 Jul 2025	59.27	60.18	59.2	60.16	+1.48%	+0.8800	404,020
4456	1 Jul 2025	59.025	59.53	58.855	59.28	+0.30%	+0.1800	464,978
4455	30 Jun 2025	59.06	59.48	58.46	59.1	+0.24%	+0.1400	510,835
4454	27 Jun 2025	59.56	59.7	58.49	58.96	-0.61%	-0.3600	433,180
4453	26 Jun 2025	58.565	59.61	58.53	59.32	+1.75%	+1.0200	450,605
4452	25 Jun 2025	58.58	58.7291	57.974	58.3	-0.44%	-0.2600	268,090
4451	24 Jun 2025	58.1	59.07	58.1	58.56	+1.10%	+0.6400	508,261
4450	23 Jun 2025	57.6614	58.15	57.0208	57.92	-0.28%	-0.1600	388,312
4449	20 Jun 2025	58.4	58.88	57.9	58.08	-0.73%	-0.4300	585,312
4448	18 Jun 2025	58.015	58.64	57.87	58.51	+1.04%	+0.6000	421,881
4447	17 Jun 2025	57.35	57.99	57.09	57.91	+0.82%	+0.4700	367,341
4446	16 Jun 2025	58	58.628	57.355	57.44	-0.55%	-0.3200	473,214
4445	13 Jun 2025	57.77	58.04	57.46	57.76	-0.81%	-0.4700	582,590
4444	12 Jun 2025	57.56	58.27	57.45	58.23	+0.85%	+0.4900	335,703
4443	11 Jun 2025	58.23	58.97	57.495	57.74	-0.71%	-0.4100	542,373
4442	10 Jun 2025	58.39	58.6194	58.05	58.15	-0.27%	-0.1600	446,373
4441	9 Jun 2025	57.73	58.48	57.65	58.31	+1.44%	+0.8300	457,710
4440	6 Jun 2025	56.85	57.63	56.7101	57.48	+1.25%	+0.7100	402,847
4439	5 Jun 2025	56.76	57.02	56.3	56.77	+0.21%	+0.1200	402,035
4438	4 Jun 2025	56.8895	57.16	56.6	56.65	+0.34%	+0.1900	458,479
4437	3 Jun 2025	56.3	56.73	55.61	56.46	+0.61%	+0.3400	431,577
4436	2 Jun 2025	57	57	55.95	56.12	-1.34%	-0.7600	561,411
4435	30 May 2025	56.5	57.025	56.35	56.88	+0.37%	+0.2100	345,837
4434	29 May 2025	57.35	57.36	56.285	56.67	-0.67%	-0.3800	334,534
4433	28 May 2025	56.815	57.194	56.61	57.05	+0.39%	+0.2200	424,642
4432	27 May 2025	56.1	56.83	55.655	56.83	+2.32%	+1.2900	506,426
4431	23 May 2025	54.865	55.71	54.507	55.54	+0.62%	+0.3400	344,791
4430	22 May 2025	55.37	55.67	54.9112	55.2	-0.31%	-0.1700	298,286
4429	21 May 2025	56.26	56.5499	55.3001	55.37	-2.43%	-1.3800	409,348
4428	20 May 2025	55.95	56.87	55.85	56.75	+1.29%	+0.7200	770,181
4427	19 May 2025	54.85	56.09	54.687	56.03	+1.34%	+0.7400	746,594
4426	16 May 2025	53.875	55.39	53.8601	55.29	+2.41%	+1.3000	808,280
4425	15 May 2025	52.8377	54.12	52.7	53.99	+1.54%	+0.8200	951,419
4424	14 May 2025	53.84	54.285	51.44	53.17	-1.48%	-0.8000	2,513,190
4423	13 May 2025	54.135	54.65	53.55	53.97	+0.15%	+0.0800	656,289
4422	12 May 2025	53.92	54.42	53.15	53.89	+1.78%	+0.9400	738,749
4421	9 May 2025	53.525	54.5291	52.75	52.95	-0.15%	-0.0800	750,589

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MAIN.US

On the ticker field set "d:main.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.