Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
51.91
-1.05 (-1.98%)
At close: Apr 1, 2026, 4:00 PM EDT
52.50
+0.59 (1.14%)
After-hours: Apr 1, 2026, 5:36 PM EDT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 53.26 | 53.36 | 51.71 | 51.91 | 51.91 | -1.98% | 887,003 |
| Mar 31, 2026 | 52.30 | 53.38 | 51.86 | 52.96 | 52.96 | 2.54% | 864,895 |
| Mar 30, 2026 | 51.92 | 52.29 | 51.37 | 51.65 | 51.65 | 0.23% | 725,306 |
| Mar 27, 2026 | 52.75 | 52.79 | 51.25 | 51.53 | 51.53 | -2.63% | 988,091 |
| Mar 26, 2026 | 54.32 | 54.79 | 52.86 | 52.92 | 52.92 | -2.85% | 686,729 |
| Mar 25, 2026 | 55.26 | 55.73 | 54.46 | 54.47 | 54.47 | -0.69% | 664,149 |
| Mar 24, 2026 | 54.69 | 55.12 | 53.92 | 54.85 | 54.85 | -0.33% | 412,343 |
| Mar 23, 2026 | 55.33 | 55.59 | 54.00 | 55.03 | 55.03 | 0.04% | 699,428 |
| Mar 20, 2026 | 55.39 | 55.65 | 54.31 | 55.01 | 55.01 | -1.22% | 3,137,908 |
| Mar 19, 2026 | 54.75 | 55.95 | 54.63 | 55.69 | 55.39 | 1.00% | 650,445 |
| Mar 18, 2026 | 55.65 | 56.30 | 55.13 | 55.14 | 54.84 | -1.09% | 1,048,329 |
| Mar 17, 2026 | 55.55 | 56.44 | 55.50 | 55.75 | 55.45 | 1.23% | 1,586,316 |
| Mar 16, 2026 | 55.51 | 55.80 | 54.74 | 55.07 | 54.77 | 0.33% | 1,704,394 |
| Mar 13, 2026 | 54.93 | 55.40 | 54.22 | 54.89 | 54.59 | 0.42% | 1,008,884 |
| Mar 12, 2026 | 56.00 | 56.45 | 54.30 | 54.66 | 54.37 | -3.55% | 1,704,857 |
| Mar 11, 2026 | 56.78 | 57.57 | 56.19 | 56.67 | 56.36 | -0.19% | 635,336 |
| Mar 10, 2026 | 56.88 | 57.60 | 56.07 | 56.78 | 56.47 | -0.07% | 433,581 |
| Mar 9, 2026 | 56.65 | 57.00 | 55.68 | 56.82 | 56.51 | -0.96% | 875,326 |
| Mar 6, 2026 | 57.19 | 57.97 | 57.05 | 57.37 | 57.06 | -1.60% | 414,969 |
| Mar 5, 2026 | 58.81 | 59.46 | 57.90 | 58.30 | 57.73 | -1.00% | 735,492 |
| Mar 4, 2026 | 57.75 | 58.90 | 56.87 | 58.89 | 58.31 | 2.95% | 738,064 |
| Mar 3, 2026 | 55.97 | 57.62 | 55.78 | 57.20 | 56.64 | -0.73% | 804,502 |
| Mar 2, 2026 | 55.50 | 57.90 | 54.74 | 57.62 | 57.05 | 1.44% | 1,413,005 |
| Feb 27, 2026 | 58.51 | 58.68 | 56.53 | 56.80 | 56.24 | -2.22% | 1,018,322 |
| Feb 26, 2026 | 58.80 | 59.10 | 57.21 | 58.09 | 57.52 | -1.48% | 815,079 |
| Feb 25, 2026 | 57.99 | 59.12 | 57.53 | 58.96 | 58.38 | 2.18% | 632,711 |
| Feb 24, 2026 | 56.78 | 57.92 | 56.69 | 57.70 | 57.13 | 1.62% | 602,454 |
| Feb 23, 2026 | 57.68 | 58.43 | 56.57 | 56.78 | 56.22 | -2.00% | 718,714 |
| Feb 20, 2026 | 57.88 | 58.37 | 57.08 | 57.94 | 57.37 | 0.10% | 581,626 |
| Feb 19, 2026 | 59.59 | 60.15 | 57.33 | 57.88 | 57.31 | -3.57% | 934,806 |
| Feb 18, 2026 | 59.26 | 60.32 | 58.94 | 60.02 | 59.43 | 1.42% | 409,438 |
| Feb 17, 2026 | 59.50 | 60.13 | 58.30 | 59.18 | 58.60 | -0.44% | 591,760 |
| Feb 13, 2026 | 61.01 | 61.01 | 58.63 | 59.44 | 58.86 | -2.38% | 837,940 |
| Feb 12, 2026 | 61.88 | 62.50 | 60.58 | 60.89 | 60.29 | -1.14% | 506,152 |
| Feb 11, 2026 | 62.00 | 62.12 | 61.13 | 61.59 | 60.99 | -0.76% | 373,394 |
| Feb 10, 2026 | 61.20 | 62.26 | 60.76 | 62.06 | 61.45 | 2.06% | 481,230 |
| Feb 9, 2026 | 60.50 | 60.92 | 60.00 | 60.81 | 60.21 | 0.83% | 532,047 |
| Feb 6, 2026 | 60.23 | 60.50 | 59.79 | 60.31 | 59.72 | 0.68% | 664,311 |
| Feb 5, 2026 | 61.06 | 61.22 | 59.42 | 59.90 | 59.05 | -2.41% | 920,778 |
| Feb 4, 2026 | 62.39 | 62.50 | 60.84 | 61.38 | 60.51 | -1.14% | 835,030 |
| Feb 3, 2026 | 63.45 | 63.59 | 61.74 | 62.09 | 61.21 | -2.10% | 568,746 |
| Feb 2, 2026 | 63.50 | 63.94 | 62.37 | 63.42 | 62.52 | -0.60% | 658,427 |
| Jan 30, 2026 | 64.20 | 64.51 | 63.31 | 63.80 | 62.90 | -1.21% | 371,613 |
| Jan 29, 2026 | 64.66 | 64.98 | 64.05 | 64.58 | 63.67 | 0.48% | 338,565 |
| Jan 28, 2026 | 64.60 | 65.23 | 64.25 | 64.27 | 63.36 | -0.51% | 401,996 |
| Jan 27, 2026 | 64.08 | 64.92 | 63.92 | 64.60 | 63.69 | 1.27% | 410,737 |
| Jan 26, 2026 | 64.05 | 64.05 | 63.00 | 63.79 | 62.89 | -0.41% | 390,456 |
| Jan 23, 2026 | 64.42 | 64.50 | 63.82 | 64.05 | 63.15 | -0.19% | 398,085 |
| Jan 22, 2026 | 64.20 | 64.47 | 63.83 | 64.17 | 63.26 | 0.30% | 378,494 |
| Jan 21, 2026 | 63.26 | 64.04 | 63.13 | 63.98 | 63.08 | 1.35% | 336,058 |