Main Street Capital Corporation (MAIN)

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	62.68	62.70	61.69	62.31	62.31	-0.21%	496,657
Jan 5, 2026	61.97	62.67	61.95	62.44	62.44	1.12%	536,438
Jan 2, 2026	60.74	61.98	60.26	61.75	61.75	2.25%	499,143
Dec 31, 2025	60.15	60.63	60.04	60.39	60.39	0.35%	316,578
Dec 30, 2025	59.82	60.54	59.48	60.18	60.18	0.72%	391,451
Dec 29, 2025	60.67	60.95	59.75	59.75	59.75	-1.68%	431,894
Dec 26, 2025	59.87	60.90	59.87	60.77	60.77	1.61%	359,387
Dec 24, 2025	59.16	60.06	59.11	59.81	59.81	1.44%	205,311
Dec 23, 2025	58.99	59.54	58.89	58.96	58.96	-0.72%	457,106
Dec 22, 2025	59.91	60.20	59.31	59.39	59.39	-1.31%	853,676
Dec 19, 2025	60.39	60.82	60.15	60.18	59.88	-0.22%	2,329,728
Dec 18, 2025	61.13	61.14	59.85	60.31	60.01	-0.36%	532,109
Dec 17, 2025	60.75	61.17	60.25	60.53	60.23	0.03%	549,824
Dec 16, 2025	60.81	61.15	59.87	60.51	60.21	-0.43%	570,806
Dec 15, 2025	62.12	62.18	59.97	60.77	60.47	-2.06%	770,349
Dec 12, 2025	62.29	62.75	61.73	62.05	61.74	-0.39%	360,418
Dec 11, 2025	62.90	63.10	62.12	62.29	61.98	-1.03%	399,536
Dec 10, 2025	62.24	63.21	61.88	62.94	62.63	0.56%	461,769
Dec 9, 2025	61.73	62.79	61.68	62.59	62.28	1.10%	468,784
Dec 8, 2025	60.74	62.45	60.50	61.91	61.60	1.94%	601,686
Dec 5, 2025	60.20	61.09	60.15	60.73	60.17	1.25%	551,377
Dec 4, 2025	59.60	60.15	59.19	59.98	59.43	1.06%	514,811
Dec 3, 2025	58.30	59.36	58.18	59.35	58.81	2.22%	428,731
Dec 2, 2025	58.00	58.37	57.57	58.06	57.53	0.24%	357,334
Dec 1, 2025	57.82	58.45	57.70	57.92	57.39	-0.21%	362,544
Nov 28, 2025	58.00	58.18	57.81	58.04	57.51	0.61%	182,796
Nov 26, 2025	57.20	57.90	57.19	57.69	57.16	0.91%	288,528
Nov 25, 2025	56.56	57.22	56.40	57.17	56.65	1.38%	363,269
Nov 24, 2025	55.56	56.64	55.25	56.39	55.87	1.49%	397,129
Nov 21, 2025	55.58	56.25	54.85	55.56	55.05	0.09%	791,206
Nov 20, 2025	56.72	56.99	55.14	55.51	55.00	-1.54%	582,608
Nov 19, 2025	56.91	57.26	56.17	56.38	55.86	-1.14%	562,763
Nov 18, 2025	57.02	57.45	56.41	57.03	56.51	-0.16%	451,384
Nov 17, 2025	58.48	58.63	56.99	57.12	56.60	-2.23%	508,477
Nov 14, 2025	58.50	58.90	57.81	58.42	57.88	-0.81%	475,044
Nov 13, 2025	59.00	59.26	58.51	58.90	58.36	-0.41%	348,388
Nov 12, 2025	58.91	59.45	58.73	59.14	58.60	-0.14%	340,455
Nov 11, 2025	58.74	59.45	58.50	59.22	58.68	0.89%	309,367
Nov 10, 2025	58.87	59.58	58.40	58.70	58.16	-	778,574
Nov 7, 2025	57.47	58.88	56.31	58.70	58.16	2.71%	531,580
Nov 6, 2025	57.65	58.25	57.09	57.15	56.37	-0.10%	652,656
Nov 5, 2025	57.18	57.32	56.12	57.21	56.43	0.07%	525,566
Nov 4, 2025	57.50	57.50	56.70	57.17	56.39	0.02%	504,357
Nov 3, 2025	57.00	57.43	56.53	57.16	56.38	0.42%	475,019
Oct 31, 2025	56.15	57.38	55.86	56.92	56.15	1.01%	452,452
Oct 30, 2025	57.53	58.00	56.04	56.35	55.58	-2.37%	539,419
Oct 29, 2025	58.35	58.78	57.32	57.72	56.94	-1.33%	404,967
Oct 28, 2025	58.31	58.95	58.00	58.50	57.71	0.46%	375,366
Oct 27, 2025	57.45	58.23	57.26	58.23	57.44	1.36%	483,854
Oct 24, 2025	58.09	58.48	57.45	57.45	56.67	-0.30%	379,671

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.