Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
65.17
-1.81 (-2.70%)
At close: Sep 15, 2025, 4:00 PM EDT
65.27
+0.10 (0.15%)
Pre-market: Sep 16, 2025, 8:09 AM EDT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 67.00 | 67.26 | 65.07 | 65.17 | 65.17 | -2.70% | 739,564 |
| Sep 12, 2025 | 67.00 | 67.34 | 66.70 | 66.98 | 66.98 | -0.28% | 459,114 |
| Sep 11, 2025 | 66.72 | 67.26 | 66.48 | 67.17 | 67.17 | 0.69% | 423,955 |
| Sep 10, 2025 | 66.05 | 66.71 | 65.83 | 66.71 | 66.71 | 1.15% | 599,057 |
| Sep 9, 2025 | 65.56 | 66.26 | 65.56 | 65.95 | 65.95 | -0.03% | 442,339 |
| Sep 8, 2025 | 66.29 | 66.37 | 65.35 | 65.97 | 65.97 | -0.83% | 430,050 |
| Sep 5, 2025 | 66.79 | 66.88 | 66.11 | 66.52 | 66.26 | -0.11% | 539,978 |
| Sep 4, 2025 | 66.00 | 66.59 | 65.77 | 66.59 | 66.33 | 1.45% | 345,580 |
| Sep 3, 2025 | 65.81 | 66.30 | 65.32 | 65.64 | 65.39 | -0.23% | 359,363 |
| Sep 2, 2025 | 65.75 | 66.53 | 65.37 | 65.79 | 65.54 | -0.75% | 593,953 |
| Aug 29, 2025 | 66.13 | 66.50 | 65.96 | 66.29 | 66.04 | 0.71% | 486,807 |
| Aug 28, 2025 | 64.79 | 65.91 | 64.64 | 65.82 | 65.57 | 1.68% | 503,660 |
| Aug 27, 2025 | 64.60 | 65.23 | 64.60 | 64.73 | 64.48 | 0.15% | 388,406 |
| Aug 26, 2025 | 63.75 | 64.67 | 63.62 | 64.63 | 64.38 | 0.98% | 359,920 |
| Aug 25, 2025 | 65.26 | 65.37 | 64.00 | 64.00 | 63.75 | -1.67% | 656,072 |
| Aug 22, 2025 | 65.65 | 66.36 | 65.07 | 65.09 | 64.84 | -0.85% | 580,851 |
| Aug 21, 2025 | 65.57 | 66.03 | 65.20 | 65.65 | 65.40 | 0.40% | 446,767 |
| Aug 20, 2025 | 65.11 | 65.62 | 64.73 | 65.39 | 65.14 | 0.25% | 403,512 |
| Aug 19, 2025 | 66.13 | 66.20 | 65.04 | 65.23 | 64.98 | -0.61% | 686,121 |
| Aug 18, 2025 | 66.25 | 66.59 | 65.61 | 65.63 | 65.38 | -0.71% | 540,185 |
| Aug 15, 2025 | 67.15 | 67.48 | 66.10 | 66.10 | 65.85 | -1.56% | 390,346 |
| Aug 14, 2025 | 67.51 | 67.77 | 67.06 | 67.15 | 66.89 | -0.58% | 388,332 |
| Aug 13, 2025 | 67.00 | 67.68 | 66.70 | 67.54 | 67.28 | 1.32% | 557,308 |
| Aug 12, 2025 | 66.10 | 66.68 | 65.98 | 66.66 | 66.40 | 1.03% | 374,836 |
| Aug 11, 2025 | 65.62 | 67.03 | 65.37 | 65.98 | 65.73 | 0.53% | 662,871 |
| Aug 8, 2025 | 64.10 | 65.85 | 63.32 | 65.63 | 65.38 | 3.31% | 762,548 |
| Aug 7, 2025 | 64.34 | 64.50 | 63.16 | 63.53 | 63.04 | -0.97% | 733,659 |
| Aug 6, 2025 | 63.76 | 64.48 | 63.43 | 64.15 | 63.66 | 0.77% | 406,788 |
| Aug 5, 2025 | 64.37 | 64.37 | 62.92 | 63.66 | 63.17 | -0.83% | 658,460 |
| Aug 4, 2025 | 64.21 | 64.75 | 63.70 | 64.19 | 63.70 | 0.31% | 409,946 |
| Aug 1, 2025 | 64.16 | 64.27 | 63.01 | 63.99 | 63.50 | -1.10% | 574,857 |
| Jul 31, 2025 | 64.70 | 65.52 | 64.30 | 64.70 | 64.20 | 0.25% | 320,816 |
| Jul 30, 2025 | 64.56 | 65.00 | 64.02 | 64.54 | 64.04 | 0.06% | 342,354 |
| Jul 29, 2025 | 65.18 | 65.29 | 63.80 | 64.50 | 64.00 | -1.00% | 489,123 |
| Jul 28, 2025 | 65.83 | 66.00 | 64.79 | 65.15 | 64.65 | -1.03% | 470,229 |
| Jul 25, 2025 | 65.83 | 65.96 | 65.15 | 65.83 | 65.32 | 0.40% | 366,829 |
| Jul 24, 2025 | 65.50 | 66.39 | 65.44 | 65.57 | 65.07 | 0.21% | 548,000 |
| Jul 23, 2025 | 64.44 | 65.67 | 64.44 | 65.43 | 64.93 | 1.74% | 665,531 |
| Jul 22, 2025 | 64.05 | 64.54 | 63.25 | 64.31 | 63.81 | 0.27% | 445,615 |
| Jul 21, 2025 | 64.69 | 65.08 | 64.05 | 64.14 | 63.65 | -0.40% | 493,205 |
| Jul 18, 2025 | 65.16 | 65.45 | 64.19 | 64.40 | 63.90 | -0.65% | 412,753 |
| Jul 17, 2025 | 64.65 | 65.23 | 64.49 | 64.82 | 64.32 | 0.65% | 532,336 |
| Jul 16, 2025 | 63.61 | 64.45 | 63.05 | 64.40 | 63.90 | 1.42% | 416,053 |
| Jul 15, 2025 | 63.62 | 63.97 | 63.00 | 63.50 | 63.01 | -0.11% | 487,340 |
| Jul 14, 2025 | 62.66 | 63.68 | 62.66 | 63.57 | 63.08 | 0.95% | 462,331 |
| Jul 11, 2025 | 62.10 | 63.26 | 62.08 | 62.97 | 62.49 | 1.19% | 393,888 |
| Jul 10, 2025 | 61.40 | 62.59 | 61.32 | 62.23 | 61.75 | 1.35% | 473,026 |
| Jul 9, 2025 | 61.10 | 61.43 | 60.71 | 61.40 | 60.93 | 0.79% | 371,225 |
| Jul 8, 2025 | 60.55 | 61.30 | 60.50 | 60.92 | 60.45 | -0.10% | 545,011 |
| Jul 7, 2025 | 61.13 | 61.19 | 60.30 | 60.98 | 60.26 | -0.25% | 808,548 |