Stockscreener 앱 받기
56.19
1.47%
-0.84
시간 외 거래:
56.50
0.31
+0.55%
Main Street Capital Corp 주식 (MAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $57.10 | $55.86 | $1.24 | 532,586.0 | -1.47% |
| 2026-09-17 | $57.73 | $56.73 | $1.00 | 384,702.0 | +1.40% |
| 2026-09-16 | $56.87 | $55.59 | $1.28 | 493,883.0 | -0.53% |
| 2026-09-15 | $56.54 | $55.95 | $0.59 | 414,803.0 | +0.30% |
| 2026-09-14 | $56.42 | $55.80 | $0.62 | 536,422.0 | +0.27% |
| 2026-09-11 | $56.35 | $55.90 | $0.455 | 328,825.0 | +0.75% |
| 2026-09-10 | $56.33 | $55.76 | $0.57 | 490,529.0 | -0.94% |
| 2026-09-09 | $56.74 | $56.14 | $0.6041 | 383,278.0 | -0.58% |
| 2026-09-08 | $57.92 | $56.64 | $1.28 | 472,200.0 | -1.77% |
| 2026-09-04 | $58.44 | $57.65 | $0.7856 | 405,085.0 | -0.67% |
| 2026-09-03 | $58.75 | $57.23 | $1.52 | 561,639.0 | +0.35% |
| 2026-09-02 | $58.44 | $57.54 | $0.9032 | 409,747.0 | -0.17% |
| 2026-09-01 | $59.13 | $57.86 | $1.27 | 455,052.0 | -1.61% |
| 2026-08-31 | $59.28 | $58.44 | $0.84 | 544,546.0 | +0.63% |
| 2026-08-28 | $59.15 | $58.49 | $0.6644 | 311,959.0 | -0.07% |
| 2026-08-27 | $58.92 | $58.29 | $0.63 | 341,039.0 | +0.27% |
| 2026-08-26 | $58.91 | $58.35 | $0.5632 | 360,334.0 | -0.19% |
| 2026-08-25 | $59.22 | $58.37 | $0.8477 | 605,188.0 | -0.64% |
| 2026-08-24 | $59.05 | $58.10 | $0.95 | 341,872.0 | +1.08% |
Main Street Capital Corp 주식 (MAIN) 연도별 가격 이력
이 심층 분석에서는 Main Street Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Main Street Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Main Street Capital Corp 주식 (MAIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $59.13 | $55.59 | $3.54 | 6,401,337.0 | -4.63% |
| 2026-08 | $59.61 | $54.81 | $4.80 | 11,750,269.0 | +8.19% |
| 2026-07 | $56.39 | $50.96 | $5.43 | 13,320,856.0 | +4.97% |
| 2026-06 | $53.01 | $49.43 | $3.58 | 14,148,057.0 | +1.31% |
| 2026-05 | $57.80 | $48.95 | $8.85 | 15,957,969.0 | -8.29% |
| 2026-04 | $58.33 | $50.77 | $7.56 | 14,207,636.0 | +5.44% |
| 2026-03 | $59.46 | $51.25 | $8.21 | 21,915,088.0 | -6.76% |
| 2026-02 | $63.94 | $56.53 | $7.41 | 12,651,127.0 | -10.97% |
| 2026-01 | $65.23 | $60.26 | $4.97 | 9,559,411.0 | +5.65% |
Main Street Capital Corp 주식 (MAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.21 | $57.57 | $5.64 | 12,184,115.0 | +3.69% |
| 2025-11 | $59.58 | $54.85 | $4.73 | 9,053,110.0 | +1.97% |
| 2025-10 | $64.21 | $55.06 | $9.15 | 15,138,244.0 | -10.49% |
| 2025-09 | $67.34 | $62.20 | $5.14 | 12,202,270.0 | -4.07% |
| 2025-08 | $67.77 | $62.92 | $4.85 | 10,916,126.0 | +2.46% |
| 2025-07 | $66.39 | $58.85 | $7.54 | 9,854,161.0 | +9.48% |
| 2025-06 | $59.70 | $55.61 | $4.09 | 9,011,228.0 | +3.90% |
| 2025-05 | $57.36 | $51.44 | $5.92 | 14,100,602.0 | +6.20% |
| 2025-04 | $57.84 | $47.00 | $10.84 | 12,468,930.0 | -5.30% |
| 2025-03 | $61.85 | $54.53 | $7.32 | 12,151,605.0 | -6.97% |
| 2025-02 | $63.31 | $57.30 | $6.02 | 10,211,943.0 | -1.87% |
| 2025-01 | $62.19 | $57.05 | $5.14 | 10,095,614.0 | +5.77% |
Main Street Capital Corp 주식 (MAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.20 | $54.62 | $3.58 | 8,846,818.0 | +4.60% |
| 2024-11 | $55.85 | $49.51 | $6.34 | 8,720,799.0 | +8.04% |
| 2024-10 | $52.62 | $49.85 | $2.77 | 7,171,328.0 | +2.39% |
| 2024-09 | $50.75 | $48.30 | $2.45 | 6,846,878.0 | +1.50% |
| 2024-08 | $51.47 | $45.00 | $6.47 | 9,506,738.0 | -3.48% |
| 2024-07 | $52.39 | $49.92 | $2.47 | 7,462,605.0 | +1.37% |
| 2024-06 | $50.95 | $48.35 | $2.60 | 6,527,716.0 | +3.04% |
| 2024-05 | $51.10 | $47.72 | $3.38 | 8,588,446.0 | -1.21% |
| 2024-04 | $49.79 | $46.10 | $3.69 | 6,870,186.0 | +4.84% |
| 2024-03 | $47.38 | $45.15 | $2.23 | 7,023,301.0 | +3.50% |
| 2024-02 | $46.40 | $43.90 | $2.50 | 7,590,556.0 | +0.95% |
| 2024-01 | $46.04 | $42.68 | $3.36 | 7,552,631.0 | +4.74% |
1.21%
0.60%
자본화:
|
볼륨(24시간):