Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
65.97
-0.55 (-0.83%)
At close: Sep 8, 2025, 4:00 PM
66.38
+0.41 (0.62%)
After-hours: Sep 8, 2025, 7:59 PM EDT

Main Street Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202566.2966.3765.3565.9765.97-0.83%429,115
Sep 5, 202566.7966.8866.1166.5266.26-0.11%539,978
Sep 4, 202566.0066.5965.7766.5966.331.45%345,580
Sep 3, 202565.8166.3065.3265.6465.39-0.23%359,363
Sep 2, 202565.7566.5365.3765.7965.54-0.75%593,953
Aug 29, 202566.1366.5065.9666.2966.040.71%486,807
Aug 28, 202564.7965.9164.6465.8265.571.68%503,660
Aug 27, 202564.6065.2364.6064.7364.480.15%388,406
Aug 26, 202563.7564.6763.6264.6364.380.98%359,920
Aug 25, 202565.2665.3764.0064.0063.75-1.67%656,072
Aug 22, 202565.6566.3665.0765.0964.84-0.85%580,851
Aug 21, 202565.5766.0365.2065.6565.400.40%446,767
Aug 20, 202565.1165.6264.7365.3965.140.25%403,512
Aug 19, 202566.1366.2065.0465.2364.98-0.61%686,121
Aug 18, 202566.2566.5965.6165.6365.38-0.71%540,185
Aug 15, 202567.1567.4866.1066.1065.85-1.56%390,346
Aug 14, 202567.5167.7767.0667.1566.89-0.58%388,332
Aug 13, 202567.0067.6866.7067.5467.281.32%557,308
Aug 12, 202566.1066.6865.9866.6666.401.03%374,836
Aug 11, 202565.6267.0365.3765.9865.730.53%662,871
Aug 8, 202564.1065.8563.3265.6365.383.31%762,548
Aug 7, 202564.3464.5063.1663.5363.04-0.97%733,659
Aug 6, 202563.7664.4863.4364.1563.660.77%406,788
Aug 5, 202564.3764.3762.9263.6663.17-0.83%658,460
Aug 4, 202564.2164.7563.7064.1963.700.31%409,946
Aug 1, 202564.1664.2763.0163.9963.50-1.10%574,857
Jul 31, 202564.7065.5264.3064.7064.200.25%320,816
Jul 30, 202564.5665.0064.0264.5464.040.06%342,354
Jul 29, 202565.1865.2963.8064.5064.00-1.00%489,123
Jul 28, 202565.8366.0064.7965.1564.65-1.03%470,229
Jul 25, 202565.8365.9665.1565.8365.320.40%366,829
Jul 24, 202565.5066.3965.4465.5765.070.21%548,000
Jul 23, 202564.4465.6764.4465.4364.931.74%665,531
Jul 22, 202564.0564.5463.2564.3163.810.27%445,615
Jul 21, 202564.6965.0864.0564.1463.65-0.40%493,205
Jul 18, 202565.1665.4564.1964.4063.90-0.65%412,753
Jul 17, 202564.6565.2364.4964.8264.320.65%532,336
Jul 16, 202563.6164.4563.0564.4063.901.42%416,053
Jul 15, 202563.6263.9763.0063.5063.01-0.11%487,340
Jul 14, 202562.6663.6862.6663.5763.080.95%462,331
Jul 11, 202562.1063.2662.0862.9762.491.19%393,888
Jul 10, 202561.4062.5961.3262.2361.751.35%473,026
Jul 9, 202561.1061.4360.7161.4060.930.79%371,225
Jul 8, 202560.5561.3060.5060.9260.45-0.10%545,011
Jul 7, 202561.1361.1960.3060.9860.26-0.25%808,548
Jul 3, 202560.3061.1860.2061.1360.411.61%383,183
Jul 2, 202559.2260.1859.2060.1659.451.48%404,020
Jul 1, 202559.0059.5358.8659.2858.580.30%464,978
Jun 30, 202559.0059.4858.4659.1058.400.24%510,835
Jun 27, 202559.5059.7058.4958.9658.26-0.61%433,180