XNYS
Datos históricos de Main Street Capital Corporation
Main Street Capital Corporation · MAIN
$53.85
▲ +0.11 (+0.21%)
Última operación · 10/10/2026, 17:19:59 UTC
- Variación en el periodo
- −2.47%
- Máximo
- US$65.23
- 28 de enero de 2026
- Mínimo
- US$48.95
- 22 de mayo de 2026
- Volumen medio diario
- 0.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.21 | 54.59 | 53.62 | 53.74 | −1.34% | 431,542.214 |
| 8 oct 2026 | 53.62 | 54.63 | 53.62 | 54.47 | +0.54% | 524,472.393 |
| 7 oct 2026 | 54.50 | 54.50 | 53.47 | 54.18 | −1.08% | 686,210.654 |
| 6 oct 2026 | 54.94 | 55.14 | 54.67 | 54.77 | −0.40% | 383,902.09 |
| 5 oct 2026 | 55.39 | 55.97 | 54.74 | 54.99 | −0.22% | 561,837.094 |
| 2 oct 2026 | 55.80 | 55.87 | 54.55 | 55.11 | −0.99% | 529,425.995 |
| 1 oct 2026 | 55.00 | 55.84 | 54.78 | 55.66 | +1.11% | 596,467.757 |
| 30 sep 2026 | 56.45 | 56.45 | 55.05 | 55.05 | −1.59% | 531,899.864 |
| 29 sep 2026 | 55.75 | 56.83 | 55.55 | 55.94 | +1.58% | 567,885.814 |
| 28 sep 2026 | 55.00 | 55.40 | 54.65 | 55.07 | −0.05% | 469,167.785 |
| 25 sep 2026 | 54.95 | 55.10 | 54.37 | 55.10 | +0.62% | 576,773.774 |
| 24 sep 2026 | 55.16 | 55.25 | 54.59 | 54.76 | −0.58% | 464,390.587 |
| 23 sep 2026 | 55.84 | 55.97 | 55.04 | 55.08 | −1.64% | 438,665.049 |
| 22 sep 2026 | 56.44 | 56.46 | 56.00 | 56.00 | −0.50% | 389,876.597 |
| 21 sep 2026 | 56.10 | 56.36 | 55.95 | 56.28 | +0.16% | 384,910.608 |
| 18 sep 2026 | 57.00 | 57.10 | 55.86 | 56.19 | −1.47% | 537,136.835 |
| 17 sep 2026 | 56.80 | 57.73 | 56.73 | 57.03 | +1.40% | 385,138.607 |
| 16 sep 2026 | 56.55 | 56.87 | 55.59 | 56.24 | −0.53% | 494,183.32 |
| 15 sep 2026 | 56.27 | 56.54 | 55.95 | 56.54 | +0.30% | 415,347.149 |
| 14 sep 2026 | 56.19 | 56.42 | 55.80 | 56.37 | +0.27% | 538,173.302 |
| 11 sep 2026 | 56.25 | 56.35 | 55.90 | 56.22 | +0.75% | 329,539.815 |
| 10 sep 2026 | 56.33 | 56.33 | 55.76 | 55.80 | −0.94% | 491,572.709 |
| 9 sep 2026 | 56.52 | 56.74 | 56.14 | 56.33 | −0.58% | 383,374.925 |
| 8 sep 2026 | 57.75 | 57.92 | 56.64 | 56.66 | −1.77% | 474,267.399 |
| 4 sep 2026 | 58.00 | 58.44 | 57.65 | 57.68 | −0.67% | 408,593.945 |
| 3 sep 2026 | 58.00 | 58.75 | 57.23 | 58.07 | +0.35% | 562,987.871 |
| 2 sep 2026 | 57.98 | 58.44 | 57.54 | 57.87 | −0.17% | 411,096.396 |
| 1 sep 2026 | 58.71 | 59.13 | 57.86 | 57.97 | −1.61% | 455,588.092 |
| 31 ago 2026 | 58.51 | 59.28 | 58.44 | 58.92 | +0.63% | 544,991.283 |
| 28 ago 2026 | 58.71 | 59.15 | 58.49 | 58.55 | −0.07% | 313,119.899 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.