Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
56.80
-1.29 (-2.22%)
At close: Feb 27, 2026, 4:00 PM EST
56.98
+0.18 (0.32%)
After-hours: Feb 27, 2026, 7:57 PM EST
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.51 | 58.68 | 56.53 | 56.80 | 56.80 | -2.22% | 1,013,585 |
| Feb 26, 2026 | 58.80 | 59.10 | 57.21 | 58.09 | 58.09 | -1.48% | 809,097 |
| Feb 25, 2026 | 57.99 | 59.12 | 57.53 | 58.96 | 58.96 | 2.18% | 630,385 |
| Feb 24, 2026 | 56.78 | 57.92 | 56.69 | 57.70 | 57.70 | 1.62% | 599,157 |
| Feb 23, 2026 | 57.68 | 58.43 | 56.57 | 56.78 | 56.78 | -2.00% | 712,777 |
| Feb 20, 2026 | 57.88 | 58.37 | 57.08 | 57.94 | 57.94 | 0.10% | 580,019 |
| Feb 19, 2026 | 59.59 | 60.15 | 57.33 | 57.88 | 57.88 | -3.57% | 924,624 |
| Feb 18, 2026 | 59.26 | 60.32 | 58.94 | 60.02 | 60.02 | 1.42% | 408,669 |
| Feb 17, 2026 | 59.50 | 60.13 | 58.30 | 59.18 | 59.18 | -0.44% | 590,119 |
| Feb 13, 2026 | 61.01 | 61.01 | 58.63 | 59.44 | 59.44 | -2.38% | 836,204 |
| Feb 12, 2026 | 61.88 | 62.50 | 60.58 | 60.89 | 60.89 | -1.14% | 504,845 |
| Feb 11, 2026 | 62.00 | 62.12 | 61.13 | 61.59 | 61.59 | -0.76% | 372,215 |
| Feb 10, 2026 | 61.20 | 62.26 | 60.76 | 62.06 | 62.06 | 2.06% | 481,071 |
| Feb 9, 2026 | 60.50 | 60.92 | 60.00 | 60.81 | 60.81 | 0.83% | 531,212 |
| Feb 6, 2026 | 60.23 | 60.50 | 59.79 | 60.31 | 60.31 | 0.68% | 662,803 |
| Feb 5, 2026 | 61.06 | 61.22 | 59.42 | 59.90 | 59.64 | -2.41% | 915,275 |
| Feb 4, 2026 | 62.39 | 62.50 | 60.84 | 61.38 | 61.11 | -1.14% | 835,030 |
| Feb 3, 2026 | 63.45 | 63.59 | 61.74 | 62.09 | 61.82 | -2.10% | 568,746 |
| Feb 2, 2026 | 63.50 | 63.94 | 62.37 | 63.42 | 63.14 | -0.60% | 658,427 |
| Jan 30, 2026 | 64.20 | 64.51 | 63.31 | 63.80 | 63.52 | -1.21% | 371,613 |
| Jan 29, 2026 | 64.66 | 64.98 | 64.05 | 64.58 | 64.30 | 0.48% | 338,565 |
| Jan 28, 2026 | 64.60 | 65.23 | 64.25 | 64.27 | 63.99 | -0.51% | 401,996 |
| Jan 27, 2026 | 64.08 | 64.92 | 63.92 | 64.60 | 64.32 | 1.27% | 410,737 |
| Jan 26, 2026 | 64.05 | 64.05 | 63.00 | 63.79 | 63.51 | -0.41% | 390,456 |
| Jan 23, 2026 | 64.42 | 64.50 | 63.82 | 64.05 | 63.77 | -0.19% | 398,085 |
| Jan 22, 2026 | 64.20 | 64.47 | 63.83 | 64.17 | 63.89 | 0.30% | 378,494 |
| Jan 21, 2026 | 63.26 | 64.04 | 63.13 | 63.98 | 63.70 | 1.35% | 336,058 |
| Jan 20, 2026 | 62.57 | 63.44 | 62.50 | 63.13 | 62.86 | -1.30% | 449,718 |
| Jan 16, 2026 | 64.01 | 64.38 | 63.50 | 63.96 | 63.68 | -0.37% | 474,913 |
| Jan 15, 2026 | 62.40 | 64.59 | 62.21 | 64.20 | 63.92 | 3.10% | 923,995 |
| Jan 14, 2026 | 60.81 | 62.35 | 60.59 | 62.27 | 62.00 | 2.60% | 543,200 |
| Jan 13, 2026 | 60.75 | 61.34 | 60.40 | 60.69 | 60.43 | - | 490,578 |
| Jan 12, 2026 | 60.77 | 61.88 | 60.67 | 60.69 | 60.43 | -0.82% | 429,910 |
| Jan 9, 2026 | 62.25 | 62.52 | 61.12 | 61.19 | 60.92 | -1.62% | 591,390 |
| Jan 8, 2026 | 60.49 | 62.63 | 60.41 | 62.20 | 61.93 | 2.39% | 622,214 |
| Jan 7, 2026 | 62.31 | 62.46 | 60.39 | 60.75 | 60.23 | -2.50% | 502,354 |
| Jan 6, 2026 | 62.68 | 62.70 | 61.69 | 62.31 | 61.77 | -0.21% | 497,638 |
| Jan 5, 2026 | 61.97 | 62.67 | 61.95 | 62.44 | 61.90 | 1.12% | 538,749 |
| Jan 2, 2026 | 60.74 | 61.98 | 60.26 | 61.75 | 61.22 | 2.25% | 500,278 |
| Dec 31, 2025 | 60.15 | 60.63 | 60.04 | 60.39 | 59.87 | 0.35% | 316,803 |
| Dec 30, 2025 | 59.82 | 60.54 | 59.48 | 60.18 | 59.66 | 0.72% | 391,973 |
| Dec 29, 2025 | 60.67 | 60.95 | 59.75 | 59.75 | 59.24 | -1.68% | 433,878 |
| Dec 26, 2025 | 59.87 | 60.90 | 59.87 | 60.77 | 60.25 | 1.61% | 365,649 |
| Dec 24, 2025 | 59.16 | 60.06 | 59.11 | 59.81 | 59.30 | 1.44% | 206,759 |
| Dec 23, 2025 | 58.99 | 59.54 | 58.89 | 58.96 | 58.45 | -0.72% | 457,856 |
| Dec 22, 2025 | 59.91 | 60.20 | 59.31 | 59.39 | 58.88 | -1.31% | 854,401 |
| Dec 19, 2025 | 60.39 | 60.82 | 60.15 | 60.18 | 59.36 | -0.22% | 2,329,728 |
| Dec 18, 2025 | 61.13 | 61.14 | 59.85 | 60.31 | 59.49 | -0.36% | 532,109 |
| Dec 17, 2025 | 60.75 | 61.17 | 60.25 | 60.53 | 59.71 | 0.03% | 549,824 |
| Dec 16, 2025 | 60.81 | 61.15 | 59.87 | 60.51 | 59.69 | -0.43% | 570,806 |