Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
55.51
-0.87 (-1.54%)
At close: Nov 20, 2025, 4:00 PM EST
55.81
+0.30 (0.54%)
After-hours: Nov 20, 2025, 7:58 PM EST
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 56.72 | 56.99 | 55.14 | 55.51 | 55.51 | -1.54% | 582,199 |
| Nov 19, 2025 | 56.91 | 57.26 | 56.17 | 56.38 | 56.38 | -1.14% | 562,763 |
| Nov 18, 2025 | 57.02 | 57.45 | 56.41 | 57.03 | 57.03 | -0.16% | 451,384 |
| Nov 17, 2025 | 58.48 | 58.63 | 56.99 | 57.12 | 57.12 | -2.23% | 508,477 |
| Nov 14, 2025 | 58.50 | 58.90 | 57.81 | 58.42 | 58.42 | -0.81% | 475,044 |
| Nov 13, 2025 | 59.00 | 59.26 | 58.51 | 58.90 | 58.90 | -0.41% | 348,388 |
| Nov 12, 2025 | 58.91 | 59.45 | 58.73 | 59.14 | 59.14 | -0.14% | 340,455 |
| Nov 11, 2025 | 58.74 | 59.45 | 58.50 | 59.22 | 59.22 | 0.89% | 309,367 |
| Nov 10, 2025 | 58.87 | 59.58 | 58.40 | 58.70 | 58.70 | - | 778,574 |
| Nov 7, 2025 | 57.47 | 58.88 | 56.31 | 58.70 | 58.70 | 2.71% | 531,580 |
| Nov 6, 2025 | 57.65 | 58.25 | 57.09 | 57.15 | 56.90 | -0.10% | 652,656 |
| Nov 5, 2025 | 57.18 | 57.32 | 56.12 | 57.21 | 56.95 | 0.07% | 525,566 |
| Nov 4, 2025 | 57.50 | 57.50 | 56.70 | 57.17 | 56.91 | 0.02% | 504,357 |
| Nov 3, 2025 | 57.00 | 57.43 | 56.53 | 57.16 | 56.90 | 0.42% | 475,019 |
| Oct 31, 2025 | 56.15 | 57.38 | 55.86 | 56.92 | 56.67 | 1.01% | 452,452 |
| Oct 30, 2025 | 57.53 | 58.00 | 56.04 | 56.35 | 56.10 | -2.37% | 539,419 |
| Oct 29, 2025 | 58.35 | 58.78 | 57.32 | 57.72 | 57.46 | -1.33% | 404,967 |
| Oct 28, 2025 | 58.31 | 58.95 | 58.00 | 58.50 | 58.24 | 0.46% | 375,366 |
| Oct 27, 2025 | 57.45 | 58.23 | 57.26 | 58.23 | 57.97 | 1.36% | 483,854 |
| Oct 24, 2025 | 58.09 | 58.48 | 57.45 | 57.45 | 57.19 | -0.30% | 379,671 |
| Oct 23, 2025 | 57.88 | 58.16 | 57.29 | 57.62 | 57.36 | 0.05% | 383,113 |
| Oct 22, 2025 | 57.87 | 58.00 | 57.00 | 57.59 | 57.33 | -0.64% | 634,861 |
| Oct 21, 2025 | 57.96 | 58.30 | 57.30 | 57.96 | 57.70 | 0.02% | 500,495 |
| Oct 20, 2025 | 58.27 | 58.56 | 57.68 | 57.95 | 57.69 | -0.33% | 510,814 |
| Oct 17, 2025 | 57.12 | 58.50 | 56.77 | 58.14 | 57.88 | 1.63% | 696,368 |
| Oct 16, 2025 | 58.30 | 58.96 | 57.05 | 57.21 | 56.95 | -1.58% | 516,134 |
| Oct 15, 2025 | 58.49 | 59.00 | 57.76 | 58.13 | 57.87 | -0.43% | 597,278 |
| Oct 14, 2025 | 56.00 | 58.62 | 55.74 | 58.38 | 58.12 | 3.20% | 808,898 |
| Oct 13, 2025 | 56.06 | 57.00 | 55.68 | 56.57 | 56.32 | 2.67% | 918,660 |
| Oct 10, 2025 | 57.25 | 57.40 | 55.06 | 55.10 | 54.85 | -3.47% | 2,055,537 |
| Oct 9, 2025 | 60.10 | 60.43 | 57.05 | 57.08 | 56.83 | -5.73% | 1,696,573 |
| Oct 8, 2025 | 61.55 | 61.92 | 60.28 | 60.55 | 60.28 | -1.98% | 695,835 |
| Oct 7, 2025 | 62.80 | 62.84 | 61.01 | 61.77 | 61.24 | -1.15% | 708,529 |
| Oct 6, 2025 | 63.00 | 63.30 | 61.88 | 62.49 | 61.95 | -0.75% | 557,752 |
| Oct 3, 2025 | 64.20 | 64.21 | 62.91 | 62.96 | 62.42 | -1.58% | 369,195 |
| Oct 2, 2025 | 62.58 | 64.13 | 62.46 | 63.97 | 63.42 | 1.80% | 413,676 |
| Oct 1, 2025 | 63.50 | 63.56 | 62.36 | 62.84 | 62.30 | -1.18% | 477,565 |
| Sep 30, 2025 | 63.56 | 64.08 | 62.86 | 63.59 | 63.04 | 0.38% | 359,943 |
| Sep 29, 2025 | 64.00 | 64.39 | 63.07 | 63.35 | 62.81 | -0.63% | 387,125 |
| Sep 26, 2025 | 63.85 | 64.47 | 63.68 | 63.75 | 63.20 | 0.05% | 382,729 |
| Sep 25, 2025 | 62.52 | 63.93 | 62.20 | 63.72 | 63.17 | 1.35% | 508,837 |
| Sep 24, 2025 | 64.34 | 64.60 | 62.83 | 62.87 | 62.33 | -2.19% | 545,399 |
| Sep 23, 2025 | 64.20 | 64.94 | 64.01 | 64.28 | 63.73 | - | 401,899 |
| Sep 22, 2025 | 65.35 | 65.85 | 64.02 | 64.28 | 63.73 | -2.28% | 757,815 |
| Sep 19, 2025 | 65.84 | 66.05 | 65.05 | 65.78 | 65.22 | -0.53% | 1,945,206 |
| Sep 18, 2025 | 66.00 | 66.85 | 65.66 | 66.13 | 65.27 | 0.52% | 854,069 |
| Sep 17, 2025 | 65.13 | 66.54 | 65.00 | 65.79 | 64.93 | 1.09% | 531,253 |
| Sep 16, 2025 | 65.38 | 65.86 | 64.80 | 65.08 | 64.23 | -0.14% | 611,115 |
| Sep 15, 2025 | 67.00 | 67.26 | 65.07 | 65.17 | 64.32 | -2.70% | 743,665 |
| Sep 12, 2025 | 67.00 | 67.34 | 66.70 | 66.98 | 66.10 | -0.28% | 459,114 |