Main Street Capital Corporation Common Stockのデータ

Main Street Capital Corporation Common Stockの基本情報

名前 Main Street Capital Corporation Common Stock
ティッカー MAIN
国 United States
上場年 2007.0
セクター nan

Main Street Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.89 34.41 34.76 34.56 415300.0 34.56
2021-02-12 34.64 34.21 34.45 34.44 276600.0 34.44
2021-02-11 34.7 34.08 34.17 34.29 297400.0 34.29
2021-02-10 34.48 33.28 33.38 34.15 412600.0 34.15
2021-02-09 33.79 33.1 33.61 33.2 297900.0 33.2
2021-02-08 33.69 33.2 33.55 33.69 393300.0 33.69
2021-02-05 33.75 33.15 33.23 33.42 291800.0 33.42
2021-02-04 33.47 32.75 32.84 33.12 485500.0 33.12
2021-02-03 32.84 32.43 32.65 32.81 248900.0 32.81
2021-02-02 32.74 32.25 32.35 32.44 446200.0 32.44
2021-02-01 32.33 31.58 31.96 32.33 526700.0 32.33
2021-01-29 32.49 31.32 32.43 31.82 579800.0 31.82
2021-01-28 33.32 32.33 33.25 32.54 575400.0 32.54
2021-01-27 33.84 33.33 33.5 33.48 473000.0 33.27
2021-01-26 33.9 33.38 33.39 33.64 398200.0 33.43
2021-01-25 33.45 33.0 33.05 33.19 404200.0 32.99
2021-01-22 33.07 32.44 32.66 33.03 412000.0 32.83
2021-01-21 32.91 32.56 32.67 32.65 279000.0 32.45
2021-01-20 33.02 32.29 32.94 32.62 336700.0 32.42
2021-01-19 33.27 32.2 32.43 32.67 578800.0 32.47
2021-01-15 32.5 31.9 32.12 32.33 376300.0 32.13
2021-01-14 32.43 31.52 31.7 32.22 466700.0 32.02
2021-01-13 31.84 31.39 31.75 31.51 356700.0 31.32
2021-01-12 31.81 31.36 31.48 31.68 354700.0 31.49
2021-01-11 31.93 31.41 31.51 31.48 364100.0 31.29
2021-01-08 31.88 31.56 31.79 31.85 397900.0 31.65
2021-01-07 31.9 31.4 31.6 31.64 502300.0 31.45
2021-01-06 32.32 31.42 32.06 31.51 486200.0 31.32
2021-01-05 31.89 31.34 31.34 31.72 376200.0 31.53
2021-01-04 32.22 31.0 32.19 31.35 807900.0 31.16
2020-12-31 32.81 32.09 32.5 32.26 826900.0 31.86
2020-12-30 32.78 31.6 31.68 32.52 956000.0 32.12
2020-12-29 31.64 31.09 31.44 31.47 447300.0 31.08
2020-12-28 32.05 31.23 31.31 31.27 512600.0 30.88
2020-12-24 31.25 30.82 31.2 31.1 269500.0 30.71
2020-12-23 31.58 31.08 31.3 31.13 337100.0 30.74
2020-12-22 31.83 31.1 31.3 31.24 869000.0 30.85
2020-12-21 31.78 30.85 31.07 31.32 422300.0 30.93
2020-12-18 31.59 30.9 31.45 31.18 762500.0 30.79
2020-12-17 32.09 31.45 31.98 31.57 406700.0 31.18
2020-12-16 32.2 31.85 32.0 32.01 338000.0 31.61
2020-12-15 31.9 31.45 31.79 31.9 384500.0 31.5
2020-12-14 31.7 31.36 31.52 31.5 344400.0 31.11
2020-12-11 31.55 31.25 31.37 31.36 259400.0 30.97
2020-12-10 31.5 30.88 31.32 31.48 426400.0 31.09
2020-12-09 31.91 31.25 31.9 31.45 414400.0 31.06
2020-12-08 31.92 31.54 31.65 31.67 316200.0 31.28
2020-12-07 32.32 31.56 32.32 31.71 445900.0 31.32
2020-12-04 32.86 32.2 32.71 32.44 339900.0 32.04
2020-12-03 32.81 31.92 32.01 32.59 375000.0 32.18
2020-12-02 32.18 31.57 31.76 31.97 334200.0 31.57
2020-12-01 32.05 31.14 31.53 31.68 388500.0 31.29
2020-11-30 32.42 31.11 32.35 31.15 539500.0 30.76
2020-11-27 32.51 32.2 32.5 32.35 168900.0 31.95
2020-11-25 32.57 31.92 32.15 32.51 383900.0 32.11
2020-11-24 32.33 31.76 31.86 32.16 498900.0 31.76
2020-11-23 31.96 31.09 31.44 31.85 536200.0 31.25
2020-11-20 31.5 31.03 31.36 31.15 292300.0 30.56
2020-11-19 31.59 31.02 31.2 31.31 281500.0 30.72
2020-11-18 31.95 31.21 31.55 31.21 299900.0 30.62
2020-11-17 31.57 31.25 31.5 31.54 311800.0 30.95
2020-11-16 32.23 31.37 31.58 31.55 551200.0 30.96
2020-11-13 31.17 30.72 30.86 30.97 387400.0 30.39
2020-11-12 31.12 30.41 30.59 30.69 235000.0 30.11
2020-11-11 31.5 30.7 31.5 30.98 348900.0 30.4
2020-11-10 31.31 29.96 30.08 31.16 408600.0 30.57
2020-11-09 30.92 29.8 30.1 29.87 900500.0 29.31
2020-11-06 29.23 28.75 29.02 28.76 327000.0 28.22
2020-11-05 29.55 28.85 28.94 29.35 277700.0 28.8
2020-11-04 29.19 28.37 28.71 28.76 316500.0 28.22
2020-11-03 28.85 28.3 28.62 28.67 275000.0 28.13
2020-11-02 28.32 27.82 28.22 28.19 451900.0 27.66
2020-10-30 27.87 26.68 27.6 27.39 473600.0 26.88
2020-10-29 28.19 27.59 28.1 27.6 906900.0 27.08
2020-10-28 29.3 28.09 29.09 28.17 654800.0 27.64
2020-10-27 30.11 29.57 29.75 29.75 313000.0 28.99
2020-10-26 30.0 29.45 29.93 29.81 403700.0 29.05
2020-10-23 30.17 29.75 29.79 30.04 260100.0 29.27
2020-10-22 29.64 29.18 29.4 29.63 212500.0 28.87
2020-10-21 29.8 29.36 29.8 29.44 238400.0 28.69
2020-10-20 29.95 29.17 29.46 29.81 380000.0 29.05
2020-10-19 30.19 29.13 30.17 29.16 415800.0 28.41
2020-10-16 30.45 29.9 30.39 30.01 308700.0 29.24
2020-10-15 30.43 29.8 30.15 29.84 345300.0 29.08
2020-10-14 30.73 30.18 30.18 30.36 196900.0 29.58
2020-10-13 30.42 30.02 30.15 30.18 177700.0 29.41
2020-10-12 30.89 30.03 30.72 30.28 340100.0 29.51
2020-10-09 31.16 30.69 30.75 30.71 234200.0 29.93
2020-10-08 30.69 30.26 30.26 30.65 181500.0 29.87
2020-10-07 30.52 29.95 30.15 30.27 290000.0 29.5
2020-10-06 30.7 29.95 30.48 30.0 296700.0 29.23
2020-10-05 30.95 30.4 30.78 30.42 286700.0 29.64
2020-10-02 30.83 29.69 29.8 30.75 297500.0 29.96
2020-10-01 30.69 29.68 29.69 30.62 337600.0 29.84
2020-09-30 30.2 29.44 29.56 29.57 393800.0 28.81
2020-09-29 30.3 29.49 30.27 29.68 404900.0 28.92
2020-09-28 30.64 29.93 30.08 30.36 343800.0 29.58
2020-09-25 29.97 29.0 29.1 29.93 251100.0 28.97
2020-09-24 29.55 28.66 29.1 29.07 369700.0 28.13
2020-09-23 30.2 29.07 30.09 29.27 314100.0 28.33
2020-09-22 30.22 29.73 29.93 29.95 176500.0 28.98
2020-09-21 30.21 29.65 30.17 29.7 475700.0 28.74
2020-09-18 30.65 30.16 30.41 30.48 338700.0 29.5
2020-09-17 30.62 30.08 30.12 30.45 180200.0 29.47
2020-09-16 31.46 30.36 30.87 30.46 476900.0 29.48
2020-09-15 30.99 30.6 30.79 30.68 223900.0 29.69
2020-09-14 30.75 30.24 30.46 30.62 219300.0 29.63
2020-09-11 30.34 29.9 29.9 30.31 196200.0 29.33
2020-09-10 30.68 29.83 30.41 29.85 241200.0 28.89
2020-09-09 30.52 29.93 30.01 30.41 296600.0 29.43
2020-09-08 30.25 29.48 29.7 29.86 424400.0 28.9
2020-09-04 30.22 29.03 29.99 29.8 417200.0 28.84
2020-09-03 30.78 29.79 30.7 29.99 409700.0 29.02
2020-09-02 30.73 29.65 30.24 30.58 405400.0 29.59
2020-09-01 30.39 30.03 30.15 30.35 365600.0 29.37
2020-08-31 30.67 30.0 30.61 30.27 363000.0 29.29
2020-08-28 30.78 30.47 30.54 30.61 224600.0 29.62
2020-08-27 30.65 30.01 30.01 30.47 285000.0 29.49
2020-08-26 30.92 30.11 30.9 30.13 297800.0 29.16
2020-08-25 31.44 30.6 31.27 30.91 228700.0 29.91
2020-08-24 31.22 30.38 30.55 31.09 304800.0 30.09
2020-08-21 30.9 30.33 30.7 30.55 328200.0 29.57
2020-08-20 31.32 30.66 30.94 30.84 381400.0 29.85
2020-08-19 31.91 31.31 31.55 31.34 311800.0 30.33
2020-08-18 32.65 31.74 32.65 31.81 401700.0 30.78
2020-08-17 33.28 32.47 32.94 32.92 464000.0 31.66
2020-08-14 33.03 32.48 33.03 32.8 311400.0 31.55
2020-08-13 33.21 32.45 32.55 32.82 271600.0 31.56
2020-08-12 33.18 32.46 33.06 32.69 235000.0 31.44
2020-08-11 33.5 32.37 33.5 32.54 349800.0 31.3
2020-08-10 33.35 32.05 32.05 33.01 462600.0 31.75
2020-08-07 32.07 30.72 30.76 32.04 487300.0 30.81
2020-08-06 31.4 30.94 31.19 30.97 236900.0 29.79
2020-08-05 31.6 30.74 30.86 31.05 362600.0 29.86
2020-08-04 30.65 29.8 29.9 30.61 336000.0 29.44
2020-08-03 30.3 29.85 30.17 29.99 398300.0 28.84
2020-07-31 30.41 29.49 30.0 30.31 343600.0 29.15
2020-07-30 30.42 29.81 29.81 30.23 182500.0 29.07
2020-07-29 30.49 29.89 29.89 30.3 217900.0 29.14
2020-07-28 30.11 29.4 29.63 29.89 301500.0 28.75
2020-07-27 30.25 29.66 30.0 29.8 322400.0 28.66
2020-07-24 30.75 29.88 30.5 30.07 426800.0 28.92
2020-07-23 31.39 30.61 30.85 30.94 281900.0 29.76
2020-07-22 31.24 30.69 30.7 31.18 184400.0 29.99
2020-07-21 31.29 30.71 31.08 30.99 318200.0 29.8
2020-07-20 31.75 30.59 31.22 30.88 438300.0 29.7
2020-07-17 32.08 31.63 31.67 31.77 303500.0 30.55
2020-07-16 31.7 30.86 30.87 31.64 310000.0 30.23
2020-07-15 31.3 30.72 31.18 31.27 342500.0 29.88
2020-07-14 30.54 29.55 29.62 30.18 271400.0 28.84
2020-07-13 30.56 29.14 29.26 29.62 466700.0 28.3
2020-07-10 29.48 28.26 28.44 29.26 339800.0 27.96
2020-07-09 29.92 28.13 29.81 28.66 721200.0 27.38
2020-07-08 30.48 29.8 30.15 30.0 353300.0 28.67
2020-07-07 30.84 30.15 30.71 30.25 346100.0 28.9
2020-07-06 31.43 30.96 31.26 31.09 380800.0 29.71
2020-07-02 31.94 30.7 31.5 30.7 307600.0 29.33
2020-07-01 31.77 30.99 31.08 31.0 275100.0 29.62
2020-06-30 31.6 30.9 30.9 31.13 338100.0 29.75
2020-06-29 30.94 30.05 30.65 30.92 401000.0 29.54
2020-06-26 31.4 30.29 31.15 30.79 401300.0 29.42
2020-06-25 31.47 30.3 30.81 31.36 405500.0 29.96
2020-06-24 31.53 30.26 31.42 31.15 472600.0 29.76
2020-06-23 32.46 31.68 32.36 31.76 295400.0 30.35
2020-06-22 32.47 31.8 32.11 32.12 336600.0 30.69
2020-06-19 33.38 32.3 32.98 32.47 335800.0 31.03
2020-06-18 33.54 32.51 33.08 32.66 237500.0 31.21
2020-06-17 33.76 33.01 33.76 33.23 282700.0 31.75
2020-06-16 34.47 33.3 34.41 33.89 442100.0 32.19
2020-06-15 33.44 31.25 31.48 33.07 448100.0 31.41
2020-06-12 33.71 31.62 33.51 33.13 473100.0 31.46
2020-06-11 32.27 30.2 31.16 31.36 905800.0 29.78
2020-06-10 35.23 33.09 35.17 33.76 627300.0 32.06
2020-06-09 35.49 34.38 34.9 35.08 481400.0 33.32
2020-06-08 36.07 35.28 35.57 35.82 513500.0 34.02
2020-06-05 36.12 33.93 34.63 34.28 806900.0 32.56
2020-06-04 33.6 32.83 33.07 33.28 540600.0 31.61
2020-06-03 33.33 32.05 32.28 33.01 618700.0 31.35
2020-06-02 32.29 31.32 32.16 32.02 720000.0 30.41
2020-06-01 32.25 31.25 31.47 31.86 455900.0 30.26
2020-05-29 32.07 30.75 31.81 31.2 476100.0 29.63
2020-05-28 32.9 31.6 32.65 31.82 546500.0 30.22
2020-05-27 33.33 31.8 33.33 32.36 381800.0 30.73
2020-05-26 32.58 31.21 31.5 32.14 501300.0 30.52
2020-05-22 31.0 30.03 30.85 30.35 305300.0 28.82
2020-05-21 31.25 29.83 30.0 30.89 392000.0 29.34
2020-05-20 32.44 29.95 31.65 30.09 904600.0 28.58
2020-05-19 31.75 30.0 30.5 31.65 612300.0 30.06
2020-05-18 31.03 29.75 29.89 30.77 697200.0 29.03
2020-05-15 28.8 27.27 27.59 28.71 454900.0 27.09
2020-05-14 27.45 25.41 26.75 27.25 507800.0 25.71
2020-05-13 28.12 26.36 27.86 27.65 557200.0 26.09
2020-05-12 28.49 26.99 27.05 27.56 601300.0 26.0
2020-05-11 27.28 26.41 26.89 26.92 507900.0 25.4
2020-05-08 27.4 26.33 26.87 26.91 588000.0 25.39
2020-05-07 27.0 25.97 26.51 26.33 464800.0 24.84
2020-05-06 26.17 25.13 25.4 25.87 551100.0 24.41
2020-05-05 25.77 24.85 25.04 25.17 695100.0 23.75
2020-05-04 24.49 23.25 24.08 24.03 634400.0 22.67
2020-05-01 25.36 24.36 25.13 24.91 643600.0 23.5
2020-04-30 26.65 25.38 26.59 26.08 662200.0 24.6
2020-04-29 27.33 25.79 26.0 26.93 817000.0 25.41
2020-04-28 27.33 25.15 26.85 25.21 787000.0 23.78
2020-04-27 26.1 24.7 25.31 25.77 875600.0 24.31
2020-04-24 24.62 22.65 23.34 24.36 829100.0 22.98
2020-04-23 22.65 21.7 21.81 22.22 564800.0 20.96
2020-04-22 22.61 21.6 22.44 21.68 547100.0 20.45
2020-04-21 22.74 21.5 22.23 21.86 804700.0 20.62
2020-04-20 23.66 22.38 23.65 23.03 1376600.0 21.73
2020-04-17 26.2 24.0 25.91 24.06 1013700.0 22.7
2020-04-16 25.45 24.41 25.02 24.92 867800.0 23.32
2020-04-15 25.33 23.58 24.15 24.78 1091700.0 23.19
2020-04-14 26.9 25.32 26.54 26.13 1015700.0 24.45
2020-04-13 27.06 24.17 26.66 25.42 1943200.0 23.78
2020-04-09 27.65 24.95 25.27 26.17 2019000.0 24.49
2020-04-08 24.55 21.91 22.29 22.97 1581500.0 21.49
2020-04-07 22.5 20.26 20.91 21.34 1454900.0 19.97
2020-04-06 19.88 18.71 19.07 18.85 1073500.0 17.64
2020-04-03 18.28 16.4 17.95 17.34 1027200.0 16.22
2020-04-02 18.79 17.33 18.15 17.69 1049300.0 16.55
2020-04-01 19.72 18.13 19.28 18.38 1553700.0 17.2
2020-03-31 22.33 20.46 21.53 20.51 1040500.0 19.19
2020-03-30 23.76 20.73 23.21 21.47 1413300.0 20.09
2020-03-27 24.91 21.39 22.42 23.58 1554200.0 22.06
2020-03-26 25.86 20.75 21.54 23.37 1943000.0 21.87
2020-03-25 22.72 18.8 19.65 19.64 2630200.0 18.38
2020-03-24 19.46 17.31 17.31 18.21 1460700.0 17.04
2020-03-23 17.25 15.12 17.07 15.74 2004500.0 14.73
2020-03-20 20.82 17.82 19.47 17.82 1573000.0 16.67
2020-03-19 20.27 14.11 16.5 19.04 2051100.0 17.81
2020-03-18 18.88 14.52 18.85 16.87 2571400.0 15.78
2020-03-17 22.76 19.27 22.76 20.07 2071000.0 18.78
2020-03-16 26.49 22.0 25.0 22.0 1965400.0 20.39
2020-03-13 29.61 27.31 29.61 28.18 1336600.0 26.12
2020-03-12 28.83 24.46 28.27 26.52 1662700.0 24.58
2020-03-11 33.08 30.84 32.5 31.33 1021100.0 29.04
2020-03-10 34.24 32.62 34.0 33.51 667100.0 31.06
2020-03-09 34.28 32.0 34.0 32.76 1132600.0 30.37
2020-03-06 37.4 36.15 37.4 36.9 762900.0 34.2
2020-03-05 38.26 37.45 38.0 37.8 441700.0 35.04
2020-03-04 39.1 38.13 38.64 38.5 401300.0 35.69
2020-03-03 40.2 37.83 40.2 38.11 822000.0 35.33
2020-03-02 38.94 37.5 37.55 38.9 1076600.0 36.06
2020-02-28 37.68 33.88 36.45 36.93 1849200.0 34.23
2020-02-27 39.72 38.1 39.31 38.54 1203900.0 35.72
2020-02-26 40.81 39.4 39.52 40.12 886300.0 37.19
2020-02-25 43.57 36.46 43.5 39.25 1792100.0 36.38
2020-02-24 43.74 43.21 43.5 43.43 439300.0 40.26
2020-02-21 44.47 44.11 44.41 44.3 206300.0 41.06
2020-02-20 44.72 44.31 44.55 44.55 228700.0 41.29
2020-02-19 44.69 44.45 44.58 44.58 218700.0 41.32
2020-02-18 45.1 44.63 44.8 44.72 285200.0 41.26