Main Street Capital Corporation (MAIN)

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.25	62.52	61.12	61.19	61.19	-1.62%	590,035
Jan 8, 2026	60.49	62.63	60.41	62.20	62.20	2.39%	619,996
Jan 7, 2026	62.31	62.46	60.39	60.75	60.49	-2.50%	500,644
Jan 6, 2026	62.68	62.70	61.69	62.31	62.04	-0.21%	497,638
Jan 5, 2026	61.97	62.67	61.95	62.44	62.17	1.12%	538,749
Jan 2, 2026	60.74	61.98	60.26	61.75	61.49	2.25%	500,278
Dec 31, 2025	60.15	60.63	60.04	60.39	60.13	0.35%	316,803
Dec 30, 2025	59.82	60.54	59.48	60.18	59.92	0.72%	391,973
Dec 29, 2025	60.67	60.95	59.75	59.75	59.49	-1.68%	433,878
Dec 26, 2025	59.87	60.90	59.87	60.77	60.51	1.61%	365,649
Dec 24, 2025	59.16	60.06	59.11	59.81	59.55	1.44%	206,759
Dec 23, 2025	58.99	59.54	58.89	58.96	58.71	-0.72%	457,856
Dec 22, 2025	59.91	60.20	59.31	59.39	59.14	-1.31%	854,401
Dec 19, 2025	60.39	60.82	60.15	60.18	59.62	-0.22%	2,329,728
Dec 18, 2025	61.13	61.14	59.85	60.31	59.75	-0.36%	532,109
Dec 17, 2025	60.75	61.17	60.25	60.53	59.97	0.03%	549,824
Dec 16, 2025	60.81	61.15	59.87	60.51	59.95	-0.43%	570,806
Dec 15, 2025	62.12	62.18	59.97	60.77	60.21	-2.06%	770,349
Dec 12, 2025	62.29	62.75	61.73	62.05	61.48	-0.39%	360,418
Dec 11, 2025	62.90	63.10	62.12	62.29	61.71	-1.03%	399,536
Dec 10, 2025	62.24	63.21	61.88	62.94	62.36	0.56%	461,769
Dec 9, 2025	61.73	62.79	61.68	62.59	62.01	1.10%	468,784
Dec 8, 2025	60.74	62.45	60.50	61.91	61.34	1.94%	601,686
Dec 5, 2025	60.20	61.09	60.15	60.73	59.92	1.25%	551,377
Dec 4, 2025	59.60	60.15	59.19	59.98	59.18	1.06%	514,811
Dec 3, 2025	58.30	59.36	58.18	59.35	58.55	2.22%	428,731
Dec 2, 2025	58.00	58.37	57.57	58.06	57.28	0.24%	357,334
Dec 1, 2025	57.82	58.45	57.70	57.92	57.14	-0.21%	362,544
Nov 28, 2025	58.00	58.18	57.81	58.04	57.26	0.61%	182,796
Nov 26, 2025	57.20	57.90	57.19	57.69	56.92	0.91%	288,528
Nov 25, 2025	56.56	57.22	56.40	57.17	56.40	1.38%	363,269
Nov 24, 2025	55.56	56.64	55.25	56.39	55.63	1.49%	397,129
Nov 21, 2025	55.58	56.25	54.85	55.56	54.82	0.09%	791,206
Nov 20, 2025	56.72	56.99	55.14	55.51	54.77	-1.54%	582,608
Nov 19, 2025	56.91	57.26	56.17	56.38	55.62	-1.14%	562,763
Nov 18, 2025	57.02	57.45	56.41	57.03	56.27	-0.16%	451,384
Nov 17, 2025	58.48	58.63	56.99	57.12	56.35	-2.23%	508,477
Nov 14, 2025	58.50	58.90	57.81	58.42	57.64	-0.81%	475,044
Nov 13, 2025	59.00	59.26	58.51	58.90	58.11	-0.41%	348,388
Nov 12, 2025	58.91	59.45	58.73	59.14	58.35	-0.14%	340,455
Nov 11, 2025	58.74	59.45	58.50	59.22	58.43	0.89%	309,367
Nov 10, 2025	58.87	59.58	58.40	58.70	57.91	-	778,574
Nov 7, 2025	57.47	58.88	56.31	58.70	57.91	2.71%	531,580
Nov 6, 2025	57.65	58.25	57.09	57.15	56.13	-0.10%	652,656
Nov 5, 2025	57.18	57.32	56.12	57.21	56.19	0.07%	525,566
Nov 4, 2025	57.50	57.50	56.70	57.17	56.15	0.02%	504,357
Nov 3, 2025	57.00	57.43	56.53	57.16	56.14	0.42%	475,019
Oct 31, 2025	56.15	57.38	55.86	56.92	55.91	1.01%	452,452
Oct 30, 2025	57.53	58.00	56.04	56.35	55.35	-2.37%	539,419
Oct 29, 2025	58.35	58.78	57.32	57.72	56.69	-1.33%	404,967

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.