Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
65.83
+0.26 (0.40%)
At close: Jul 25, 2025, 4:00 PM
65.85
+0.02 (0.03%)
After-hours: Jul 25, 2025, 7:53 PM EDT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 65.83 | 65.96 | 65.15 | 65.83 | 65.83 | 0.40% | 366,829 |
| Jul 24, 2025 | 65.50 | 66.39 | 65.44 | 65.57 | 65.57 | 0.21% | 548,000 |
| Jul 23, 2025 | 64.44 | 65.67 | 64.44 | 65.43 | 65.43 | 1.74% | 665,531 |
| Jul 22, 2025 | 64.05 | 64.54 | 63.25 | 64.31 | 64.31 | 0.27% | 445,615 |
| Jul 21, 2025 | 64.69 | 65.08 | 64.05 | 64.14 | 64.14 | -0.40% | 493,205 |
| Jul 18, 2025 | 65.16 | 65.45 | 64.19 | 64.40 | 64.40 | -0.65% | 412,753 |
| Jul 17, 2025 | 64.65 | 65.23 | 64.49 | 64.82 | 64.82 | 0.65% | 532,336 |
| Jul 16, 2025 | 63.61 | 64.45 | 63.05 | 64.40 | 64.40 | 1.42% | 416,053 |
| Jul 15, 2025 | 63.62 | 63.97 | 63.00 | 63.50 | 63.50 | -0.11% | 487,340 |
| Jul 14, 2025 | 62.66 | 63.68 | 62.66 | 63.57 | 63.57 | 0.95% | 462,331 |
| Jul 11, 2025 | 62.10 | 63.26 | 62.08 | 62.97 | 62.97 | 1.19% | 393,888 |
| Jul 10, 2025 | 61.40 | 62.59 | 61.32 | 62.23 | 62.23 | 1.35% | 473,026 |
| Jul 9, 2025 | 61.10 | 61.43 | 60.71 | 61.40 | 61.40 | 0.79% | 371,225 |
| Jul 8, 2025 | 60.55 | 61.30 | 60.50 | 60.92 | 60.92 | -0.10% | 545,011 |
| Jul 7, 2025 | 61.13 | 61.19 | 60.30 | 60.98 | 60.73 | -0.25% | 808,548 |
| Jul 3, 2025 | 60.30 | 61.18 | 60.20 | 61.13 | 60.88 | 1.61% | 383,183 |
| Jul 2, 2025 | 59.22 | 60.18 | 59.20 | 60.16 | 59.91 | 1.48% | 404,020 |
| Jul 1, 2025 | 59.00 | 59.53 | 58.86 | 59.28 | 59.03 | 0.30% | 464,978 |
| Jun 30, 2025 | 59.00 | 59.48 | 58.46 | 59.10 | 58.85 | 0.24% | 510,835 |
| Jun 27, 2025 | 59.50 | 59.70 | 58.49 | 58.96 | 58.71 | -0.61% | 433,180 |
| Jun 26, 2025 | 58.61 | 59.61 | 58.53 | 59.32 | 59.07 | 1.75% | 450,605 |
| Jun 25, 2025 | 58.61 | 58.73 | 57.97 | 58.30 | 58.06 | -0.44% | 268,090 |
| Jun 24, 2025 | 58.12 | 59.07 | 58.10 | 58.56 | 58.32 | 1.10% | 508,261 |
| Jun 23, 2025 | 57.72 | 58.15 | 57.02 | 57.92 | 57.68 | -0.28% | 388,312 |
| Jun 20, 2025 | 58.40 | 58.88 | 57.90 | 58.08 | 57.84 | -0.73% | 585,312 |
| Jun 18, 2025 | 58.00 | 58.64 | 57.87 | 58.51 | 57.97 | 1.04% | 421,881 |
| Jun 17, 2025 | 57.36 | 57.99 | 57.09 | 57.91 | 57.37 | 0.82% | 367,341 |
| Jun 16, 2025 | 58.01 | 58.63 | 57.36 | 57.44 | 56.91 | -0.55% | 473,214 |
| Jun 13, 2025 | 57.79 | 58.04 | 57.46 | 57.76 | 57.22 | -0.81% | 582,590 |
| Jun 12, 2025 | 57.58 | 58.27 | 57.45 | 58.23 | 57.69 | 0.85% | 335,703 |
| Jun 11, 2025 | 58.28 | 58.97 | 57.50 | 57.74 | 57.20 | -0.71% | 542,373 |
| Jun 10, 2025 | 58.40 | 58.62 | 58.05 | 58.15 | 57.61 | -0.27% | 446,373 |
| Jun 9, 2025 | 57.73 | 58.48 | 57.65 | 58.31 | 57.77 | 1.44% | 457,710 |
| Jun 6, 2025 | 56.90 | 57.63 | 56.71 | 57.48 | 56.95 | 1.25% | 402,847 |
| Jun 5, 2025 | 56.74 | 57.02 | 56.30 | 56.77 | 56.00 | 0.21% | 402,035 |
| Jun 4, 2025 | 56.60 | 57.16 | 56.60 | 56.65 | 55.88 | 0.34% | 458,479 |
| Jun 3, 2025 | 56.24 | 56.73 | 55.61 | 56.46 | 55.69 | 0.61% | 431,577 |
| Jun 2, 2025 | 56.70 | 57.00 | 55.95 | 56.12 | 55.36 | -1.34% | 561,411 |
| May 30, 2025 | 56.58 | 57.03 | 56.35 | 56.88 | 56.11 | 0.37% | 345,837 |
| May 29, 2025 | 57.34 | 57.36 | 56.29 | 56.67 | 55.90 | -0.67% | 334,534 |
| May 28, 2025 | 56.85 | 57.19 | 56.61 | 57.05 | 56.28 | 0.39% | 424,642 |
| May 27, 2025 | 56.00 | 56.83 | 55.66 | 56.83 | 56.06 | 2.32% | 506,426 |
| May 23, 2025 | 54.84 | 55.71 | 54.51 | 55.54 | 54.79 | 0.62% | 344,791 |
| May 22, 2025 | 55.37 | 55.67 | 54.91 | 55.20 | 54.45 | -0.31% | 298,286 |
| May 21, 2025 | 56.26 | 56.55 | 55.30 | 55.37 | 54.62 | -2.43% | 409,348 |
| May 20, 2025 | 56.02 | 56.87 | 55.85 | 56.75 | 55.98 | 1.29% | 770,181 |
| May 19, 2025 | 54.72 | 56.09 | 54.69 | 56.03 | 55.27 | 1.34% | 746,594 |
| May 16, 2025 | 53.98 | 55.39 | 53.86 | 55.29 | 54.54 | 2.41% | 808,280 |
| May 15, 2025 | 52.70 | 54.12 | 52.70 | 53.99 | 53.26 | 1.54% | 951,419 |
| May 14, 2025 | 53.97 | 54.29 | 51.44 | 53.17 | 52.45 | -1.48% | 2,513,190 |