Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
62.49
-0.47 (-0.75%)
At close: Oct 6, 2025, 4:00 PM EDT
62.73
+0.24 (0.38%)
After-hours: Oct 6, 2025, 5:37 PM EDT

Main Street Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202563.0063.3061.8862.49--0.75%556,011
Oct 3, 202564.2064.2162.9162.9662.96-1.58%369,195
Oct 2, 202562.5864.1362.4663.9763.971.80%413,676
Oct 1, 202563.5063.5662.3662.8462.84-1.18%477,565
Sep 30, 202563.5664.0862.8663.5963.590.38%359,943
Sep 29, 202564.0064.3963.0763.3563.35-0.63%387,125
Sep 26, 202563.8564.4763.6863.7563.750.05%382,729
Sep 25, 202562.5263.9362.2063.7263.721.35%508,837
Sep 24, 202564.3464.6062.8362.8762.87-2.19%545,399
Sep 23, 202564.2064.9464.0164.2864.28-401,899
Sep 22, 202565.3565.8564.0264.2864.28-2.28%757,815
Sep 19, 202565.8466.0565.0565.7865.78-0.53%1,945,206
Sep 18, 202566.0066.8565.6666.1365.830.52%854,069
Sep 17, 202565.1366.5465.0065.7965.491.09%531,253
Sep 16, 202565.3865.8664.8065.0864.79-0.14%611,115
Sep 15, 202567.0067.2665.0765.1764.87-2.70%743,665
Sep 12, 202567.0067.3466.7066.9866.68-0.28%459,114
Sep 11, 202566.7267.2666.4867.1766.870.69%423,955
Sep 10, 202566.0566.7165.8366.7166.411.15%599,057
Sep 9, 202565.5666.2665.5665.9565.65-0.03%442,339
Sep 8, 202566.2966.3765.3565.9765.67-0.83%430,050
Sep 5, 202566.7966.8866.1166.5265.96-0.11%539,978
Sep 4, 202566.0066.5965.7766.5966.031.45%345,580
Sep 3, 202565.8166.3065.3265.6465.09-0.23%359,363
Sep 2, 202565.7566.5365.3765.7965.24-0.75%593,953
Aug 29, 202566.1366.5065.9666.2965.740.71%486,807
Aug 28, 202564.7965.9164.6465.8265.271.68%503,660
Aug 27, 202564.6065.2364.6064.7364.190.15%388,406
Aug 26, 202563.7564.6763.6264.6364.090.98%359,920
Aug 25, 202565.2665.3764.0064.0063.46-1.67%656,072
Aug 22, 202565.6566.3665.0765.0964.55-0.85%580,851
Aug 21, 202565.5766.0365.2065.6565.100.40%446,767
Aug 20, 202565.1165.6264.7365.3964.840.25%403,512
Aug 19, 202566.1366.2065.0465.2364.68-0.61%686,121
Aug 18, 202566.2566.5965.6165.6365.08-0.71%540,185
Aug 15, 202567.1567.4866.1066.1065.55-1.56%390,346
Aug 14, 202567.5167.7767.0667.1566.59-0.58%388,332
Aug 13, 202567.0067.6866.7067.5466.971.32%557,308
Aug 12, 202566.1066.6865.9866.6666.101.03%374,836
Aug 11, 202565.6267.0365.3765.9865.430.53%662,871
Aug 8, 202564.1065.8563.3265.6365.083.31%762,548
Aug 7, 202564.3464.5063.1663.5362.75-0.97%733,659
Aug 6, 202563.7664.4863.4364.1563.370.77%406,788
Aug 5, 202564.3764.3762.9263.6662.88-0.83%658,460
Aug 4, 202564.2164.7563.7064.1963.410.31%409,946
Aug 1, 202564.1664.2763.0163.9963.21-1.10%574,857
Jul 31, 202564.7065.5264.3064.7063.910.25%320,816
Jul 30, 202564.5665.0064.0264.5463.750.06%342,354
Jul 29, 202565.1865.2963.8064.5063.71-1.00%489,123
Jul 28, 202565.8366.0064.7965.1564.35-1.03%470,229