Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
52.75
-0.93 (-1.73%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 53.35 | 53.86 | 52.08 | 52.75 | 52.75 | -1.73% | 703,058 |
| Apr 15, 2025 | 53.18 | 54.41 | 53.06 | 53.68 | 53.68 | 1.07% | 570,086 |
| Apr 14, 2025 | 52.37 | 53.43 | 52.02 | 53.11 | 53.11 | 2.49% | 498,963 |
| Apr 11, 2025 | 51.41 | 51.95 | 50.09 | 51.82 | 51.82 | 0.66% | 439,946 |
| Apr 10, 2025 | 52.62 | 52.80 | 50.10 | 51.48 | 51.48 | -2.76% | 644,150 |
| Apr 9, 2025 | 48.19 | 53.49 | 47.00 | 52.94 | 52.94 | 7.71% | 1,132,616 |
| Apr 8, 2025 | 51.95 | 52.90 | 48.54 | 49.15 | 49.15 | -2.29% | 896,004 |
| Apr 7, 2025 | 48.50 | 52.67 | 47.58 | 50.30 | 50.05 | -2.29% | 1,403,088 |
| Apr 4, 2025 | 54.23 | 54.62 | 51.30 | 51.48 | 51.22 | -7.96% | 1,409,088 |
| Apr 3, 2025 | 55.55 | 56.69 | 55.55 | 55.93 | 55.65 | -2.68% | 527,906 |
| Apr 2, 2025 | 57.20 | 57.84 | 56.51 | 57.47 | 57.18 | -0.43% | 303,831 |
| Apr 1, 2025 | 56.77 | 57.84 | 56.50 | 57.72 | 57.43 | 2.05% | 414,315 |
| Mar 31, 2025 | 56.00 | 56.60 | 54.80 | 56.56 | 56.27 | -0.18% | 498,088 |
| Mar 28, 2025 | 57.61 | 57.70 | 56.24 | 56.66 | 56.37 | -1.41% | 302,267 |
| Mar 27, 2025 | 57.80 | 57.81 | 56.43 | 57.47 | 57.18 | -0.78% | 762,208 |
| Mar 26, 2025 | 59.00 | 59.20 | 57.49 | 57.92 | 57.63 | -1.90% | 697,144 |
| Mar 25, 2025 | 58.76 | 59.38 | 58.40 | 59.04 | 58.74 | 0.66% | 290,076 |
| Mar 24, 2025 | 57.94 | 58.76 | 57.92 | 58.65 | 58.35 | 1.93% | 421,147 |
| Mar 21, 2025 | 57.58 | 57.97 | 57.24 | 57.54 | 57.25 | -0.42% | 1,007,088 |
| Mar 20, 2025 | 57.77 | 58.40 | 57.51 | 57.78 | 57.49 | -0.74% | 327,992 |
| Mar 19, 2025 | 57.84 | 58.31 | 57.61 | 58.21 | 57.62 | 1.01% | 452,371 |
| Mar 18, 2025 | 57.17 | 57.71 | 56.94 | 57.63 | 57.04 | 0.80% | 328,861 |
| Mar 17, 2025 | 56.70 | 57.70 | 56.42 | 57.17 | 56.59 | 1.62% | 736,840 |
| Mar 14, 2025 | 55.04 | 56.33 | 55.00 | 56.26 | 55.69 | 2.83% | 490,826 |
| Mar 13, 2025 | 55.80 | 56.21 | 54.53 | 54.71 | 54.15 | -1.88% | 621,117 |
| Mar 12, 2025 | 56.53 | 57.17 | 55.16 | 55.76 | 55.19 | - | 483,240 |
| Mar 11, 2025 | 57.62 | 57.80 | 55.32 | 55.76 | 55.19 | -3.28% | 1,082,118 |
| Mar 10, 2025 | 58.16 | 58.37 | 56.92 | 57.65 | 57.06 | -1.69% | 642,525 |
| Mar 7, 2025 | 56.75 | 58.77 | 56.75 | 58.64 | 58.04 | 2.99% | 558,991 |
| Mar 6, 2025 | 57.57 | 57.95 | 56.88 | 56.94 | 56.12 | -1.96% | 587,304 |
| Mar 5, 2025 | 58.85 | 58.88 | 56.75 | 58.08 | 57.24 | -1.59% | 1,025,719 |
| Mar 4, 2025 | 59.69 | 59.99 | 58.86 | 59.02 | 58.17 | -2.48% | 727,498 |
| Mar 3, 2025 | 61.14 | 61.85 | 59.98 | 60.52 | 59.65 | -0.46% | 699,291 |
| Feb 28, 2025 | 57.65 | 60.80 | 57.30 | 60.80 | 59.92 | 3.16% | 806,153 |
| Feb 27, 2025 | 59.64 | 59.98 | 58.62 | 58.94 | 58.09 | -1.07% | 615,845 |
| Feb 26, 2025 | 60.19 | 60.80 | 59.47 | 59.58 | 58.72 | -0.80% | 418,168 |
| Feb 25, 2025 | 60.66 | 61.22 | 59.66 | 60.06 | 59.20 | -0.86% | 737,777 |
| Feb 24, 2025 | 62.27 | 62.27 | 60.29 | 60.58 | 59.71 | -2.71% | 704,020 |
| Feb 21, 2025 | 62.95 | 63.32 | 62.13 | 62.27 | 61.37 | -0.75% | 369,440 |
| Feb 20, 2025 | 62.87 | 63.10 | 62.29 | 62.74 | 61.84 | -0.57% | 441,135 |
| Feb 19, 2025 | 62.01 | 63.25 | 61.95 | 63.10 | 62.19 | 1.58% | 822,190 |
| Feb 18, 2025 | 61.38 | 62.14 | 61.10 | 62.12 | 61.23 | 1.06% | 774,394 |
| Feb 14, 2025 | 60.62 | 61.54 | 60.53 | 61.47 | 60.59 | 0.97% | 506,570 |
| Feb 13, 2025 | 60.69 | 60.97 | 60.47 | 60.88 | 60.00 | 0.76% | 291,927 |
| Feb 12, 2025 | 59.86 | 60.62 | 59.34 | 60.42 | 59.55 | 0.20% | 387,537 |
| Feb 11, 2025 | 60.40 | 60.61 | 60.25 | 60.30 | 59.43 | -0.45% | 429,827 |
| Feb 10, 2025 | 60.98 | 61.00 | 60.13 | 60.57 | 59.70 | -0.72% | 490,791 |
| Feb 7, 2025 | 61.10 | 61.21 | 60.69 | 61.01 | 60.13 | -0.20% | 480,440 |
| Feb 6, 2025 | 61.36 | 61.36 | 60.80 | 61.13 | 60.00 | 0.03% | 417,418 |
| Feb 5, 2025 | 61.76 | 61.84 | 60.22 | 61.11 | 59.98 | -1.07% | 644,568 |