Main Street Capital Corporation (MAIN)

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.75	56.60	52.81	54.01	54.01	-4.58%	1,329,094
May 7, 2026	56.97	57.07	56.41	56.60	56.34	-1.27%	614,718
May 6, 2026	57.55	57.80	56.68	57.33	57.07	-0.05%	590,853
May 5, 2026	56.15	57.50	55.65	57.36	57.10	2.87%	472,261
May 4, 2026	56.00	56.64	55.52	55.76	55.50	-0.78%	477,321
May 1, 2026	56.00	56.64	55.67	56.20	55.94	0.64%	439,787
Apr 30, 2026	53.69	55.94	53.64	55.84	55.58	3.89%	637,363
Apr 29, 2026	54.44	54.50	53.40	53.75	53.50	-1.65%	480,223
Apr 28, 2026	53.93	54.74	53.70	54.65	54.40	1.32%	419,639
Apr 27, 2026	54.12	54.43	53.89	53.94	53.69	-0.22%	454,686
Apr 24, 2026	54.15	54.50	53.97	54.06	53.81	0.07%	358,675
Apr 23, 2026	54.60	54.60	53.64	54.02	53.77	-1.15%	518,390
Apr 22, 2026	54.44	55.29	54.23	54.65	54.40	1.11%	505,379
Apr 21, 2026	55.20	55.58	53.75	54.05	53.80	-1.66%	692,540
Apr 20, 2026	54.42	55.24	54.39	54.96	54.71	0.26%	527,031
Apr 17, 2026	54.04	54.84	53.96	54.82	54.57	2.54%	895,778
Apr 16, 2026	57.69	57.71	53.01	53.46	53.21	-7.56%	1,861,979
Apr 15, 2026	56.70	58.33	56.63	57.83	57.56	2.55%	853,536
Apr 14, 2026	54.50	56.55	54.50	56.39	56.13	4.50%	853,584
Apr 13, 2026	52.70	53.97	52.25	53.96	53.71	1.66%	538,090
Apr 10, 2026	53.58	54.00	52.85	53.08	52.84	-0.67%	516,353
Apr 9, 2026	54.13	54.50	53.37	53.44	53.19	-1.73%	859,768
Apr 8, 2026	55.00	55.38	53.99	54.38	54.13	0.72%	664,067
Apr 7, 2026	53.93	54.38	53.77	53.99	53.48	-0.39%	453,412
Apr 6, 2026	52.75	54.20	52.51	54.20	53.69	2.98%	543,383
Apr 2, 2026	51.27	52.76	50.77	52.63	52.14	1.39%	785,496
Apr 1, 2026	53.26	53.36	51.71	51.91	51.42	-1.98%	891,496
Mar 31, 2026	52.30	53.38	51.86	52.96	52.46	2.54%	866,974
Mar 30, 2026	51.92	52.29	51.37	51.65	51.17	0.23%	728,178
Mar 27, 2026	52.75	52.79	51.25	51.53	51.05	-2.63%	992,434
Mar 26, 2026	54.32	54.79	52.86	52.92	52.42	-2.85%	689,467
Mar 25, 2026	55.26	55.73	54.46	54.47	53.96	-0.69%	665,477
Mar 24, 2026	54.69	55.12	53.92	54.85	54.34	-0.33%	412,798
Mar 23, 2026	55.33	55.59	54.00	55.03	54.51	0.04%	700,153
Mar 20, 2026	55.39	55.65	54.31	55.01	54.49	-1.22%	3,145,520
Mar 19, 2026	54.75	55.95	54.63	55.69	54.87	1.00%	660,553
Mar 18, 2026	55.65	56.30	55.13	55.14	54.33	-1.09%	1,048,329
Mar 17, 2026	55.55	56.44	55.50	55.75	54.93	1.23%	1,586,316
Mar 16, 2026	55.51	55.80	54.74	55.07	54.26	0.33%	1,704,394
Mar 13, 2026	54.93	55.40	54.22	54.89	54.08	0.42%	1,008,884
Mar 12, 2026	56.00	56.45	54.30	54.66	53.86	-3.55%	1,704,857
Mar 11, 2026	56.78	57.57	56.19	56.67	55.84	-0.19%	635,336
Mar 10, 2026	56.88	57.60	56.07	56.78	55.94	-0.07%	433,581
Mar 9, 2026	56.65	57.00	55.68	56.82	55.98	-0.96%	875,326
Mar 6, 2026	57.19	57.97	57.05	57.37	56.53	-1.60%	414,969
Mar 5, 2026	58.81	59.46	57.90	58.30	57.19	-1.00%	735,492
Mar 4, 2026	57.75	58.90	56.87	58.89	57.76	2.95%	738,064
Mar 3, 2026	55.97	57.62	55.78	57.20	56.11	-0.73%	804,502
Mar 2, 2026	55.50	57.90	54.74	57.62	56.52	1.44%	1,413,005
Feb 27, 2026	58.51	58.68	56.53	56.80	55.71	-2.22%	1,018,322

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.