Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
60.84
+0.80 (1.33%)
At close: Jan 21, 2025, 4:00 PM
60.99
+0.15 (0.25%)
After-hours: Jan 21, 2025, 7:49 PM EST
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 60.41 | 60.98 | 60.35 | 60.84 | 60.84 | 1.33% | 548,967 |
| Jan 17, 2025 | 60.57 | 60.87 | 59.41 | 60.04 | 60.04 | -0.73% | 765,674 |
| Jan 16, 2025 | 59.49 | 60.53 | 59.40 | 60.48 | 60.48 | 2.09% | 498,589 |
| Jan 15, 2025 | 59.39 | 59.66 | 58.96 | 59.24 | 59.24 | 0.56% | 371,552 |
| Jan 14, 2025 | 58.27 | 58.99 | 58.25 | 58.91 | 58.91 | 1.57% | 355,304 |
| Jan 13, 2025 | 57.22 | 58.00 | 57.05 | 58.00 | 58.00 | 0.49% | 326,380 |
| Jan 10, 2025 | 57.83 | 58.00 | 57.47 | 57.72 | 57.72 | -0.79% | 466,919 |
| Jan 8, 2025 | 57.58 | 58.31 | 57.25 | 58.18 | 58.18 | -0.31% | 588,115 |
| Jan 7, 2025 | 58.71 | 58.99 | 58.05 | 58.36 | 58.11 | -0.75% | 520,494 |
| Jan 6, 2025 | 60.16 | 60.16 | 58.24 | 58.80 | 58.55 | -1.75% | 876,273 |
| Jan 3, 2025 | 59.65 | 60.19 | 59.40 | 59.85 | 59.59 | 1.00% | 623,363 |
| Jan 2, 2025 | 58.81 | 59.55 | 58.58 | 59.26 | 59.01 | 1.16% | 601,048 |
| Dec 31, 2024 | 58.28 | 58.81 | 58.16 | 58.58 | 58.33 | 0.97% | 484,639 |
| Dec 30, 2024 | 57.90 | 58.20 | 57.36 | 58.02 | 57.77 | 0.21% | 434,029 |
| Dec 27, 2024 | 57.61 | 58.14 | 57.42 | 57.90 | 57.65 | 0.45% | 448,409 |
| Dec 26, 2024 | 56.82 | 57.74 | 56.82 | 57.64 | 57.39 | 1.12% | 439,818 |
| Dec 24, 2024 | 56.34 | 57.04 | 56.18 | 57.00 | 56.76 | 0.99% | 347,649 |
| Dec 23, 2024 | 56.50 | 56.72 | 55.82 | 56.44 | 56.20 | 0.07% | 1,227,226 |
| Dec 20, 2024 | 55.63 | 56.87 | 55.60 | 56.40 | 56.16 | 0.88% | 754,495 |
| Dec 19, 2024 | 55.41 | 56.30 | 55.28 | 55.91 | 55.38 | 1.67% | 654,867 |
| Dec 18, 2024 | 55.72 | 56.55 | 54.99 | 54.99 | 54.47 | -1.13% | 489,509 |
| Dec 17, 2024 | 55.00 | 55.77 | 54.96 | 55.62 | 55.09 | 0.52% | 402,886 |
| Dec 16, 2024 | 55.55 | 55.77 | 55.26 | 55.33 | 54.80 | -0.54% | 464,473 |
| Dec 13, 2024 | 55.45 | 55.63 | 55.02 | 55.63 | 55.10 | 0.43% | 319,725 |
| Dec 12, 2024 | 55.21 | 55.73 | 55.14 | 55.39 | 54.86 | 0.27% | 252,360 |
| Dec 11, 2024 | 55.25 | 55.32 | 54.76 | 55.24 | 54.71 | 0.15% | 255,942 |
| Dec 10, 2024 | 55.22 | 55.31 | 54.62 | 55.16 | 54.63 | -0.14% | 323,967 |
| Dec 9, 2024 | 55.50 | 55.85 | 55.16 | 55.24 | 54.71 | -0.09% | 380,260 |
| Dec 6, 2024 | 55.30 | 55.58 | 55.04 | 55.29 | 54.76 | -0.34% | 255,768 |
| Dec 5, 2024 | 55.56 | 55.75 | 55.21 | 55.48 | 54.71 | 0.23% | 416,952 |
| Dec 4, 2024 | 55.64 | 55.80 | 55.19 | 55.35 | 54.58 | -0.09% | 317,701 |
| Dec 3, 2024 | 55.60 | 55.65 | 55.24 | 55.40 | 54.63 | 0.09% | 293,428 |
| Dec 2, 2024 | 55.75 | 55.83 | 55.10 | 55.35 | 54.58 | -0.22% | 357,039 |
| Nov 29, 2024 | 55.27 | 55.85 | 55.27 | 55.47 | 54.70 | 0.85% | 190,390 |
| Nov 27, 2024 | 54.85 | 55.19 | 54.74 | 55.00 | 54.24 | 0.70% | 254,507 |
| Nov 26, 2024 | 54.53 | 54.90 | 54.47 | 54.62 | 53.86 | 0.20% | 301,753 |
| Nov 25, 2024 | 54.25 | 54.70 | 54.15 | 54.51 | 53.75 | 1.00% | 358,383 |
| Nov 22, 2024 | 53.34 | 53.98 | 53.23 | 53.97 | 53.22 | 1.49% | 338,746 |
| Nov 21, 2024 | 53.10 | 53.50 | 52.96 | 53.18 | 52.44 | 0.19% | 256,781 |
| Nov 20, 2024 | 53.40 | 53.40 | 52.65 | 53.08 | 52.34 | -0.19% | 943,728 |
| Nov 19, 2024 | 52.59 | 53.27 | 52.50 | 53.18 | 52.44 | 1.01% | 354,107 |
| Nov 18, 2024 | 52.14 | 52.71 | 52.03 | 52.65 | 51.92 | 0.94% | 269,385 |
| Nov 15, 2024 | 52.48 | 52.53 | 51.94 | 52.16 | 51.43 | - | 551,786 |
| Nov 14, 2024 | 52.50 | 52.79 | 51.80 | 52.16 | 51.43 | -0.13% | 805,393 |
| Nov 13, 2024 | 52.36 | 52.89 | 52.16 | 52.23 | 51.50 | -0.08% | 531,453 |
| Nov 12, 2024 | 52.22 | 52.32 | 51.86 | 52.27 | 51.54 | -0.27% | 499,129 |
| Nov 11, 2024 | 52.13 | 52.76 | 52.05 | 52.41 | 51.68 | 1.04% | 464,212 |
| Nov 8, 2024 | 51.94 | 52.63 | 51.35 | 51.87 | 51.15 | 0.25% | 449,038 |
| Nov 7, 2024 | 51.90 | 52.10 | 51.68 | 51.74 | 50.78 | 0.37% | 406,502 |
| Nov 6, 2024 | 51.64 | 51.79 | 50.79 | 51.55 | 50.59 | 1.68% | 569,111 |
| Nov 5, 2024 | 50.32 | 50.73 | 50.25 | 50.70 | 49.76 | 1.50% | 409,171 |
| Nov 4, 2024 | 50.50 | 50.57 | 49.51 | 49.95 | 49.02 | -1.42% | 547,377 |
| Nov 1, 2024 | 51.35 | 51.63 | 50.65 | 50.67 | 49.73 | -1.31% | 311,940 |
| Oct 31, 2024 | 51.53 | 51.65 | 51.07 | 51.34 | 50.39 | -0.45% | 244,980 |
| Oct 30, 2024 | 51.25 | 51.78 | 51.15 | 51.57 | 50.61 | 0.45% | 220,416 |
| Oct 29, 2024 | 52.00 | 52.00 | 51.34 | 51.34 | 50.39 | -1.33% | 373,122 |
| Oct 28, 2024 | 51.81 | 52.07 | 51.63 | 52.03 | 51.07 | 0.68% | 297,546 |
| Oct 25, 2024 | 51.74 | 51.86 | 51.50 | 51.68 | 50.72 | -0.14% | 236,550 |
| Oct 24, 2024 | 51.80 | 51.93 | 51.40 | 51.75 | 50.79 | 0.17% | 341,751 |
| Oct 23, 2024 | 52.09 | 52.17 | 51.20 | 51.66 | 50.70 | -0.71% | 301,098 |
| Oct 22, 2024 | 52.48 | 52.60 | 52.01 | 52.03 | 51.07 | -1.08% | 279,221 |
| Oct 21, 2024 | 52.37 | 52.62 | 51.30 | 52.60 | 51.62 | 0.48% | 342,637 |
| Oct 18, 2024 | 51.96 | 52.38 | 51.86 | 52.35 | 51.38 | 0.75% | 284,312 |
| Oct 17, 2024 | 51.70 | 51.98 | 51.67 | 51.96 | 51.00 | 0.25% | 270,393 |
| Oct 16, 2024 | 51.30 | 51.86 | 51.21 | 51.83 | 50.87 | 1.59% | 325,900 |
| Oct 15, 2024 | 51.43 | 51.60 | 50.95 | 51.02 | 50.07 | -0.22% | 335,213 |
| Oct 14, 2024 | 51.22 | 51.42 | 50.92 | 51.13 | 50.18 | -0.18% | 321,505 |
| Oct 11, 2024 | 51.00 | 51.35 | 50.77 | 51.22 | 50.27 | 0.57% | 458,247 |
| Oct 10, 2024 | 50.78 | 51.00 | 50.57 | 50.93 | 49.99 | 0.55% | 323,418 |
| Oct 9, 2024 | 50.68 | 50.84 | 50.38 | 50.65 | 49.71 | -0.10% | 279,935 |
| Oct 8, 2024 | 50.66 | 50.90 | 50.35 | 50.70 | 49.76 | -0.53% | 402,066 |
| Oct 7, 2024 | 51.15 | 51.46 | 50.87 | 50.97 | 49.78 | -0.10% | 470,570 |
| Oct 4, 2024 | 50.91 | 51.08 | 50.60 | 51.02 | 49.83 | 0.77% | 318,247 |
| Oct 3, 2024 | 50.18 | 50.94 | 50.18 | 50.63 | 49.45 | 0.88% | 364,731 |
| Oct 2, 2024 | 50.14 | 50.43 | 49.96 | 50.19 | 49.02 | 0.24% | 261,697 |
| Oct 1, 2024 | 50.19 | 50.29 | 49.85 | 50.07 | 48.91 | -0.14% | 259,052 |
| Sep 30, 2024 | 50.25 | 50.42 | 50.04 | 50.14 | 48.97 | -0.18% | 273,236 |
| Sep 27, 2024 | 50.26 | 50.62 | 50.17 | 50.23 | 49.06 | -0.06% | 291,485 |
| Sep 26, 2024 | 49.73 | 50.36 | 49.73 | 50.26 | 49.09 | 1.13% | 359,057 |
| Sep 25, 2024 | 49.98 | 50.33 | 49.61 | 49.70 | 48.54 | -0.12% | 341,592 |
| Sep 24, 2024 | 49.75 | 50.03 | 49.75 | 49.76 | 48.60 | -0.10% | 251,796 |
| Sep 23, 2024 | 50.06 | 50.28 | 49.78 | 49.81 | 48.65 | -0.38% | 328,060 |
| Sep 20, 2024 | 50.11 | 50.36 | 49.90 | 50.00 | 48.84 | -0.79% | 537,454 |
| Sep 19, 2024 | 50.72 | 50.72 | 50.15 | 50.40 | 48.93 | 0.46% | 427,858 |
| Sep 18, 2024 | 49.97 | 50.75 | 49.96 | 50.17 | 48.71 | 0.66% | 368,306 |
| Sep 17, 2024 | 50.14 | 50.72 | 49.79 | 49.84 | 48.39 | -0.56% | 311,063 |
| Sep 16, 2024 | 50.00 | 50.13 | 49.73 | 50.12 | 48.66 | 0.34% | 262,179 |
| Sep 13, 2024 | 49.50 | 49.97 | 49.40 | 49.95 | 48.50 | 0.95% | 367,487 |
| Sep 12, 2024 | 48.90 | 49.48 | 48.90 | 49.48 | 48.04 | 0.69% | 279,600 |
| Sep 11, 2024 | 48.70 | 49.14 | 48.30 | 49.14 | 47.71 | 0.72% | 229,913 |
| Sep 10, 2024 | 49.11 | 49.11 | 48.54 | 48.79 | 47.37 | 0.08% | 334,929 |
| Sep 9, 2024 | 48.70 | 49.23 | 48.70 | 48.75 | 47.33 | 0.25% | 352,562 |
| Sep 6, 2024 | 49.32 | 49.39 | 48.32 | 48.63 | 47.22 | -1.78% | 414,041 |
| Sep 5, 2024 | 49.58 | 49.76 | 49.35 | 49.51 | 47.83 | 0.02% | 399,715 |
| Sep 4, 2024 | 49.71 | 49.86 | 49.19 | 49.50 | 47.82 | -0.18% | 358,811 |
| Sep 3, 2024 | 49.60 | 49.87 | 49.37 | 49.59 | 47.91 | 0.38% | 421,460 |
| Aug 30, 2024 | 49.40 | 49.61 | 49.22 | 49.40 | 47.72 | 0.59% | 260,699 |
| Aug 29, 2024 | 49.07 | 49.32 | 49.04 | 49.11 | 47.44 | 0.78% | 268,386 |
| Aug 28, 2024 | 49.29 | 49.49 | 48.55 | 48.73 | 47.08 | -1.14% | 664,046 |
| Aug 27, 2024 | 48.89 | 49.50 | 48.62 | 49.29 | 47.62 | -0.10% | 800,890 |