Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
53.82
+0.79 (1.49%)
May 9, 2025, 10:39 AM - Market open
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 53.69 | 54.52 | 53.69 | 54.42 | - | 2.62% | 49,340 |
| May 8, 2025 | 53.63 | 53.86 | 52.71 | 53.03 | 53.03 | -0.67% | 592,580 |
| May 7, 2025 | 53.12 | 53.82 | 52.90 | 53.39 | 53.14 | 0.83% | 525,744 |
| May 6, 2025 | 53.00 | 53.43 | 52.32 | 52.95 | 52.70 | -0.28% | 767,091 |
| May 5, 2025 | 53.40 | 53.67 | 53.00 | 53.10 | 52.85 | -1.36% | 535,312 |
| May 2, 2025 | 53.40 | 54.00 | 53.00 | 53.83 | 53.58 | 2.28% | 677,612 |
| May 1, 2025 | 53.69 | 53.97 | 52.60 | 52.63 | 52.38 | -1.74% | 421,138 |
| Apr 30, 2025 | 53.65 | 54.02 | 52.60 | 53.56 | 53.31 | -1.22% | 460,194 |
| Apr 29, 2025 | 54.50 | 54.66 | 53.37 | 54.22 | 53.97 | -0.66% | 306,774 |
| Apr 28, 2025 | 54.31 | 54.72 | 53.93 | 54.58 | 54.32 | 0.79% | 357,468 |
| Apr 25, 2025 | 54.42 | 54.50 | 53.65 | 54.15 | 53.90 | -0.90% | 359,228 |
| Apr 24, 2025 | 53.69 | 54.65 | 53.69 | 54.64 | 54.38 | 1.85% | 405,013 |
| Apr 23, 2025 | 53.90 | 54.92 | 53.35 | 53.65 | 53.40 | 1.15% | 556,562 |
| Apr 22, 2025 | 52.57 | 53.20 | 52.32 | 53.04 | 52.79 | 2.00% | 300,945 |
| Apr 21, 2025 | 52.67 | 53.00 | 51.24 | 52.00 | 51.76 | -2.44% | 390,934 |
| Apr 17, 2025 | 52.85 | 53.92 | 52.85 | 53.30 | 53.05 | 1.04% | 605,459 |
| Apr 16, 2025 | 53.35 | 53.86 | 52.08 | 52.75 | 52.50 | -1.73% | 704,876 |
| Apr 15, 2025 | 53.18 | 54.41 | 53.06 | 53.68 | 53.43 | 1.07% | 570,086 |
| Apr 14, 2025 | 52.37 | 53.43 | 52.02 | 53.11 | 52.86 | 2.49% | 498,963 |
| Apr 11, 2025 | 51.41 | 51.95 | 50.09 | 51.82 | 51.58 | 0.66% | 439,946 |
| Apr 10, 2025 | 52.62 | 52.80 | 50.10 | 51.48 | 51.24 | -2.76% | 644,150 |
| Apr 9, 2025 | 48.19 | 53.49 | 47.00 | 52.94 | 52.69 | 7.71% | 1,132,616 |
| Apr 8, 2025 | 51.95 | 52.90 | 48.54 | 49.15 | 48.92 | -2.29% | 896,004 |
| Apr 7, 2025 | 48.50 | 52.67 | 47.58 | 50.30 | 49.81 | -2.29% | 1,403,088 |
| Apr 4, 2025 | 54.23 | 54.62 | 51.30 | 51.48 | 50.98 | -7.96% | 1,409,088 |
| Apr 3, 2025 | 55.55 | 56.69 | 55.55 | 55.93 | 55.39 | -2.68% | 527,906 |
| Apr 2, 2025 | 57.20 | 57.84 | 56.51 | 57.47 | 56.91 | -0.43% | 303,831 |
| Apr 1, 2025 | 56.77 | 57.84 | 56.50 | 57.72 | 57.16 | 2.05% | 414,315 |
| Mar 31, 2025 | 56.00 | 56.60 | 54.80 | 56.56 | 56.01 | -0.18% | 498,088 |
| Mar 28, 2025 | 57.61 | 57.70 | 56.24 | 56.66 | 56.11 | -1.41% | 302,267 |
| Mar 27, 2025 | 57.80 | 57.81 | 56.43 | 57.47 | 56.91 | -0.78% | 762,208 |
| Mar 26, 2025 | 59.00 | 59.20 | 57.49 | 57.92 | 57.36 | -1.90% | 697,144 |
| Mar 25, 2025 | 58.76 | 59.38 | 58.40 | 59.04 | 58.47 | 0.66% | 290,076 |
| Mar 24, 2025 | 57.94 | 58.76 | 57.92 | 58.65 | 58.08 | 1.93% | 421,147 |
| Mar 21, 2025 | 57.58 | 57.97 | 57.24 | 57.54 | 56.98 | -0.42% | 1,007,088 |
| Mar 20, 2025 | 57.77 | 58.40 | 57.51 | 57.78 | 57.22 | -0.74% | 327,992 |
| Mar 19, 2025 | 57.84 | 58.31 | 57.61 | 58.21 | 57.35 | 1.01% | 452,371 |
| Mar 18, 2025 | 57.17 | 57.71 | 56.94 | 57.63 | 56.78 | 0.80% | 328,861 |
| Mar 17, 2025 | 56.70 | 57.70 | 56.42 | 57.17 | 56.32 | 1.62% | 736,840 |
| Mar 14, 2025 | 55.04 | 56.33 | 55.00 | 56.26 | 55.43 | 2.83% | 490,826 |
| Mar 13, 2025 | 55.80 | 56.21 | 54.53 | 54.71 | 53.90 | -1.88% | 621,117 |
| Mar 12, 2025 | 56.53 | 57.17 | 55.16 | 55.76 | 54.93 | - | 483,240 |
| Mar 11, 2025 | 57.62 | 57.80 | 55.32 | 55.76 | 54.93 | -3.28% | 1,082,118 |
| Mar 10, 2025 | 58.16 | 58.37 | 56.92 | 57.65 | 56.79 | -1.69% | 642,525 |
| Mar 7, 2025 | 56.75 | 58.77 | 56.75 | 58.64 | 57.77 | 2.99% | 558,991 |
| Mar 6, 2025 | 57.57 | 57.95 | 56.88 | 56.94 | 55.86 | -1.96% | 587,304 |
| Mar 5, 2025 | 58.85 | 58.88 | 56.75 | 58.08 | 56.98 | -1.59% | 1,025,719 |
| Mar 4, 2025 | 59.69 | 59.99 | 58.86 | 59.02 | 57.90 | -2.48% | 727,498 |
| Mar 3, 2025 | 61.14 | 61.85 | 59.98 | 60.52 | 59.37 | -0.46% | 699,291 |
| Feb 28, 2025 | 57.65 | 60.80 | 57.30 | 60.80 | 59.64 | 3.16% | 806,153 |