Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
58.14
+0.93 (1.63%)
At close: Oct 17, 2025, 4:00 PM EDT
58.86
+0.72 (1.24%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.12 | 58.50 | 56.77 | 58.14 | 58.14 | 1.63% | 695,674 |
| Oct 16, 2025 | 58.30 | 58.96 | 57.05 | 57.21 | 57.21 | -1.58% | 516,134 |
| Oct 15, 2025 | 58.49 | 59.00 | 57.76 | 58.13 | 58.13 | -0.43% | 597,278 |
| Oct 14, 2025 | 56.00 | 58.62 | 55.74 | 58.38 | 58.38 | 3.20% | 808,898 |
| Oct 13, 2025 | 56.06 | 57.00 | 55.68 | 56.57 | 56.57 | 2.67% | 918,660 |
| Oct 10, 2025 | 57.25 | 57.40 | 55.06 | 55.10 | 55.10 | -3.47% | 2,055,537 |
| Oct 9, 2025 | 60.10 | 60.43 | 57.05 | 57.08 | 57.08 | -5.73% | 1,696,573 |
| Oct 8, 2025 | 61.55 | 61.92 | 60.28 | 60.55 | 60.55 | -1.98% | 695,835 |
| Oct 7, 2025 | 62.80 | 62.84 | 61.01 | 61.77 | 61.51 | -1.15% | 708,529 |
| Oct 6, 2025 | 63.00 | 63.30 | 61.88 | 62.49 | 62.23 | -0.75% | 557,752 |
| Oct 3, 2025 | 64.20 | 64.21 | 62.91 | 62.96 | 62.70 | -1.58% | 369,195 |
| Oct 2, 2025 | 62.58 | 64.13 | 62.46 | 63.97 | 63.70 | 1.80% | 413,676 |
| Oct 1, 2025 | 63.50 | 63.56 | 62.36 | 62.84 | 62.58 | -1.18% | 477,565 |
| Sep 30, 2025 | 63.56 | 64.08 | 62.86 | 63.59 | 63.32 | 0.38% | 359,943 |
| Sep 29, 2025 | 64.00 | 64.39 | 63.07 | 63.35 | 63.08 | -0.63% | 387,125 |
| Sep 26, 2025 | 63.85 | 64.47 | 63.68 | 63.75 | 63.48 | 0.05% | 382,729 |
| Sep 25, 2025 | 62.52 | 63.93 | 62.20 | 63.72 | 63.45 | 1.35% | 508,837 |
| Sep 24, 2025 | 64.34 | 64.60 | 62.83 | 62.87 | 62.61 | -2.19% | 545,399 |
| Sep 23, 2025 | 64.20 | 64.94 | 64.01 | 64.28 | 64.01 | - | 401,899 |
| Sep 22, 2025 | 65.35 | 65.85 | 64.02 | 64.28 | 64.01 | -2.28% | 757,815 |
| Sep 19, 2025 | 65.84 | 66.05 | 65.05 | 65.78 | 65.50 | -0.53% | 1,945,206 |
| Sep 18, 2025 | 66.00 | 66.85 | 65.66 | 66.13 | 65.55 | 0.52% | 854,069 |
| Sep 17, 2025 | 65.13 | 66.54 | 65.00 | 65.79 | 65.22 | 1.09% | 531,253 |
| Sep 16, 2025 | 65.38 | 65.86 | 64.80 | 65.08 | 64.51 | -0.14% | 611,115 |
| Sep 15, 2025 | 67.00 | 67.26 | 65.07 | 65.17 | 64.60 | -2.70% | 743,665 |
| Sep 12, 2025 | 67.00 | 67.34 | 66.70 | 66.98 | 66.40 | -0.28% | 459,114 |
| Sep 11, 2025 | 66.72 | 67.26 | 66.48 | 67.17 | 66.59 | 0.69% | 423,955 |
| Sep 10, 2025 | 66.05 | 66.71 | 65.83 | 66.71 | 66.13 | 1.15% | 599,057 |
| Sep 9, 2025 | 65.56 | 66.26 | 65.56 | 65.95 | 65.38 | -0.03% | 442,339 |
| Sep 8, 2025 | 66.29 | 66.37 | 65.35 | 65.97 | 65.40 | -0.83% | 430,050 |
| Sep 5, 2025 | 66.79 | 66.88 | 66.11 | 66.52 | 65.69 | -0.11% | 539,978 |
| Sep 4, 2025 | 66.00 | 66.59 | 65.77 | 66.59 | 65.76 | 1.45% | 345,580 |
| Sep 3, 2025 | 65.81 | 66.30 | 65.32 | 65.64 | 64.82 | -0.23% | 359,363 |
| Sep 2, 2025 | 65.75 | 66.53 | 65.37 | 65.79 | 64.97 | -0.75% | 593,953 |
| Aug 29, 2025 | 66.13 | 66.50 | 65.96 | 66.29 | 65.46 | 0.71% | 486,807 |
| Aug 28, 2025 | 64.79 | 65.91 | 64.64 | 65.82 | 65.00 | 1.68% | 503,660 |
| Aug 27, 2025 | 64.60 | 65.23 | 64.60 | 64.73 | 63.92 | 0.15% | 388,406 |
| Aug 26, 2025 | 63.75 | 64.67 | 63.62 | 64.63 | 63.82 | 0.98% | 359,920 |
| Aug 25, 2025 | 65.26 | 65.37 | 64.00 | 64.00 | 63.20 | -1.67% | 656,072 |
| Aug 22, 2025 | 65.65 | 66.36 | 65.07 | 65.09 | 64.27 | -0.85% | 580,851 |
| Aug 21, 2025 | 65.57 | 66.03 | 65.20 | 65.65 | 64.83 | 0.40% | 446,767 |
| Aug 20, 2025 | 65.11 | 65.62 | 64.73 | 65.39 | 64.57 | 0.25% | 403,512 |
| Aug 19, 2025 | 66.13 | 66.20 | 65.04 | 65.23 | 64.41 | -0.61% | 686,121 |
| Aug 18, 2025 | 66.25 | 66.59 | 65.61 | 65.63 | 64.81 | -0.71% | 540,185 |
| Aug 15, 2025 | 67.15 | 67.48 | 66.10 | 66.10 | 65.27 | -1.56% | 390,346 |
| Aug 14, 2025 | 67.51 | 67.77 | 67.06 | 67.15 | 66.31 | -0.58% | 388,332 |
| Aug 13, 2025 | 67.00 | 67.68 | 66.70 | 67.54 | 66.69 | 1.32% | 557,308 |
| Aug 12, 2025 | 66.10 | 66.68 | 65.98 | 66.66 | 65.83 | 1.03% | 374,836 |
| Aug 11, 2025 | 65.62 | 67.03 | 65.37 | 65.98 | 65.15 | 0.53% | 662,871 |
| Aug 8, 2025 | 64.10 | 65.85 | 63.32 | 65.63 | 64.81 | 3.31% | 762,548 |