Main Street Capital Corporation MAIN
NYSE · Vereinigte Staaten · Finanzen
$55,05-0,89 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,05 | -1,59 % | $56,45 | $56,45 | $55,05 | 531,70K |
| 2026-09-29 | $55,94 | +1,58 % | $55,75 | $56,83 | $55,55 | 567,70K |
| 2026-09-28 | $55,07 | -0,05 % | $55,00 | $55,40 | $54,65 | 469,00K |
| 2026-09-25 | $55,10 | +0,62 % | $54,95 | $55,10 | $54,37 | 575,90K |
| 2026-09-24 | $54,76 | -0,58 % | $55,16 | $55,25 | $54,59 | 464,30K |
| 2026-09-23 | $55,08 | -1,64 % | $55,84 | $55,97 | $55,04 | 438,40K |
| 2026-09-22 | $56,00 | -0,50 % | $56,44 | $56,46 | $56,00 | 389,80K |
| 2026-09-21 | $56,28 | +0,16 % | $56,10 | $56,36 | $55,95 | 384,80K |
| 2026-09-18 | $56,19 | -1,47 % | $57,00 | $57,10 | $55,86 | 535,70K |
| 2026-09-17 | $57,03 | +1,40 % | $56,80 | $57,73 | $56,73 | 384,80K |
| 2026-09-16 | $56,24 | -0,53 % | $56,55 | $56,87 | $55,59 | 493,90K |
| 2026-09-15 | $56,54 | +0,30 % | $56,27 | $56,54 | $55,95 | 414,90K |
| 2026-09-14 | $56,37 | +0,27 % | $56,19 | $56,42 | $55,80 | 538,00K |
| 2026-09-11 | $56,22 | +0,75 % | $56,25 | $56,35 | $55,90 | 328,90K |
| 2026-09-10 | $55,80 | -0,94 % | $56,33 | $56,33 | $55,76 | 490,70K |
| 2026-09-09 | $56,33 | -0,58 % | $56,52 | $56,74 | $56,14 | 383,30K |
| 2026-09-08 | $56,66 | -1,77 % | $57,75 | $57,92 | $56,64 | 472,40K |
| 2026-09-04 | $57,68 | -0,67 % | $58,00 | $58,44 | $57,65 | 406,80K |
| 2026-09-03 | $58,07 | +0,35 % | $58,00 | $58,75 | $57,23 | 561,70K |
| 2026-09-02 | $57,87 | -0,17 % | $57,98 | $58,44 | $57,54 | 410,90K |
| 2026-09-01 | $57,97 | -1,61 % | $58,71 | $59,13 | $57,86 | 455,10K |
| 2026-08-31 | $58,92 | +0,63 % | $58,51 | $59,28 | $58,44 | 544,60K |
| 2026-08-28 | $58,55 | -0,07 % | $58,71 | $59,15 | $58,49 | 312,40K |
| 2026-08-27 | $58,59 | +0,27 % | $58,35 | $58,92 | $58,29 | 341,30K |
| 2026-08-26 | $58,43 | -0,19 % | $58,55 | $58,91 | $58,35 | 361,90K |
| 2026-08-25 | $58,54 | -0,64 % | $58,74 | $59,22 | $58,37 | 605,20K |
| 2026-08-24 | $58,92 | +1,08 % | $58,27 | $59,05 | $58,10 | 342,10K |
| 2026-08-21 | $58,29 | -0,19 % | $58,70 | $58,92 | $58,28 | 277,50K |
| 2026-08-20 | $58,40 | +0,40 % | $58,26 | $58,80 | $58,15 | 381,30K |
| 2026-08-19 | $58,17 | +0,62 % | $58,13 | $58,70 | $57,90 | 446,90K |
| 2026-08-18 | $57,81 | -0,58 % | $58,20 | $58,68 | $57,81 | 398,40K |
| 2026-08-17 | $58,15 | -1,11 % | $58,97 | $58,97 | $58,07 | 472,40K |
| 2026-08-14 | $58,80 | -0,73 % | $59,25 | $59,32 | $58,64 | 435,90K |
| 2026-08-13 | $59,23 | +1,23 % | $58,63 | $59,61 | $58,63 | 572,50K |
| 2026-08-12 | $58,51 | -0,88 % | $58,98 | $59,35 | $58,18 | 687,10K |
| 2026-08-11 | $59,03 | +0,87 % | $58,32 | $59,37 | $58,08 | 851,70K |
| 2026-08-10 | $58,52 | -0,71 % | $58,29 | $58,72 | $57,75 | 784,40K |
| 2026-08-07 | $58,94 | +3,79 % | $56,49 | $59,48 | $56,31 | 1,32M |
| 2026-08-06 | $56,79 | +1,21 % | $56,40 | $57,70 | $56,32 | 870,50K |
| 2026-08-05 | $56,11 | -1,82 % | $57,14 | $57,38 | $55,85 | 532,30K |
| 2026-08-04 | $57,15 | +2,51 % | $56,16 | $57,21 | $56,03 | 655,10K |
| 2026-08-03 | $55,75 | +2,46 % | $54,81 | $55,97 | $54,81 | 636,60K |
| 2026-07-31 | $54,41 | -0,06 % | $54,60 | $55,14 | $54,01 | 453,80K |
| 2026-07-30 | $54,44 | +0,22 % | $54,40 | $54,73 | $53,33 | 593,20K |
| 2026-07-29 | $54,32 | -1,81 % | $55,39 | $55,40 | $54,29 | 515,30K |
| 2026-07-28 | $55,32 | +2,83 % | $54,02 | $55,40 | $54,00 | 519,00K |
| 2026-07-27 | $53,80 | +0,62 % | $53,47 | $54,34 | $53,47 | 377,80K |
| 2026-07-24 | $53,47 | +0,66 % | $53,20 | $53,68 | $52,99 | 400,50K |
| 2026-07-23 | $53,12 | -0,97 % | $53,35 | $53,75 | $52,76 | 542,80K |
| 2026-07-22 | $53,64 | -1,01 % | $54,73 | $54,75 | $53,50 | 501,80K |
| 2026-07-21 | $54,19 | -0,73 % | $54,55 | $55,30 | $54,13 | 859,90K |
| 2026-07-20 | $54,59 | -1,41 % | $55,43 | $55,78 | $53,69 | 576,50K |
| 2026-07-17 | $55,37 | -0,31 % | $55,58 | $56,39 | $55,30 | 688,30K |
| 2026-07-16 | $55,54 | +3,99 % | $53,40 | $55,68 | $53,40 | 808,20K |
| 2026-07-15 | $53,41 | +0,60 % | $53,47 | $53,70 | $53,02 | 648,50K |
| 2026-07-14 | $53,09 | +1,10 % | $52,70 | $53,28 | $52,58 | 609,10K |
| 2026-07-13 | $52,51 | -0,62 % | $53,00 | $53,48 | $52,40 | 594,90K |
| 2026-07-10 | $52,84 | +2,26 % | $51,89 | $53,20 | $51,82 | 578,30K |
| 2026-07-09 | $51,67 | +1,21 % | $51,30 | $51,98 | $51,01 | 517,30K |
| 2026-07-08 | $51,05 | -2,59 % | $51,83 | $52,12 | $50,96 | 742,30K |
| 2026-07-07 | $52,41 | +0,23 % | $52,26 | $53,08 | $52,25 | 805,60K |
| 2026-07-06 | $52,29 | +0,64 % | $52,48 | $53,37 | $52,28 | 874,80K |
| 2026-07-02 | $51,96 | -0,12 % | $52,50 | $52,85 | $51,82 | 539,70K |
| 2026-07-01 | $52,02 | +0,27 % | $52,01 | $52,95 | $51,88 | 692,70K |
| 2026-06-30 | $51,88 | +0,62 % | $51,68 | $52,25 | $51,45 | 656,00K |
| 2026-06-29 | $51,56 | +1,08 % | $51,14 | $51,60 | $50,56 | 614,30K |
| 2026-06-26 | $51,01 | +1,63 % | $50,06 | $51,47 | $50,06 | 705,10K |
| 2026-06-25 | $50,19 | +0,78 % | $49,86 | $50,86 | $49,82 | 579,80K |
| 2026-06-24 | $49,80 | -0,44 % | $50,02 | $50,14 | $49,43 | 670,40K |
| 2026-06-23 | $50,02 | -0,66 % | $50,00 | $50,38 | $49,68 | 584,80K |
| 2026-06-22 | $50,35 | -1,22 % | $50,72 | $51,44 | $50,35 | 579,00K |
| 2026-06-18 | $50,97 | +0,71 % | $51,07 | $51,43 | $50,68 | 1,50M |
| 2026-06-17 | $50,61 | -1,65 % | $51,53 | $51,81 | $50,50 | 666,80K |
| 2026-06-16 | $51,46 | +0,33 % | $51,49 | $51,92 | $51,19 | 719,50K |
| 2026-06-15 | $51,29 | -1,40 % | $52,49 | $53,01 | $51,23 | 930,20K |
| 2026-06-12 | $52,02 | +0,54 % | $51,90 | $52,45 | $51,50 | 385,40K |
| 2026-06-11 | $51,74 | +0,39 % | $51,73 | $52,25 | $51,34 | 557,30K |
| 2026-06-10 | $51,54 | +0,35 % | $51,27 | $52,20 | $51,26 | 704,90K |
| 2026-06-09 | $51,36 | -0,02 % | $51,56 | $52,00 | $50,89 | 604,80K |
| 2026-06-08 | $51,37 | -0,85 % | $51,55 | $51,76 | $50,75 | 570,00K |
| 2026-06-05 | $51,81 | -0,40 % | $52,10 | $52,39 | $51,37 | 786,80K |
| 2026-06-04 | $52,02 | +2,58 % | $51,15 | $52,38 | $51,15 | 544,00K |
| 2026-06-03 | $50,71 | -1,67 % | $51,10 | $51,43 | $50,36 | 543,60K |
| 2026-06-02 | $51,57 | -0,08 % | $51,64 | $52,05 | $51,32 | 629,50K |
| 2026-06-01 | $51,61 | +0,78 % | $51,03 | $52,03 | $51,00 | 650,40K |
| 2026-05-29 | $51,21 | -0,16 % | $51,11 | $51,92 | $51,04 | 399,60K |
| 2026-05-28 | $51,29 | +0,33 % | $51,00 | $51,66 | $50,97 | 465,30K |
| 2026-05-27 | $51,12 | -0,12 % | $51,05 | $51,78 | $51,01 | 459,50K |
| 2026-05-26 | $51,18 | +3,12 % | $49,94 | $51,63 | $49,66 | 971,10K |
| 2026-05-22 | $49,63 | -2,72 % | $51,00 | $51,41 | $48,95 | 1,89M |