Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
56.78
+0.10 (0.19%)
May 30, 2025, 3:01 PM - Market open
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 56.58 | 56.83 | 56.35 | 56.72 | - | 0.09% | 191,073 |
| May 29, 2025 | 57.34 | 57.36 | 56.29 | 56.67 | 56.67 | -0.67% | 334,534 |
| May 28, 2025 | 56.85 | 57.19 | 56.61 | 57.05 | 57.05 | 0.39% | 424,642 |
| May 27, 2025 | 56.00 | 56.83 | 55.66 | 56.83 | 56.83 | 2.32% | 506,426 |
| May 23, 2025 | 54.84 | 55.71 | 54.51 | 55.54 | 55.54 | 0.62% | 344,791 |
| May 22, 2025 | 55.37 | 55.67 | 54.91 | 55.20 | 55.20 | -0.31% | 298,286 |
| May 21, 2025 | 56.26 | 56.55 | 55.30 | 55.37 | 55.37 | -2.43% | 409,348 |
| May 20, 2025 | 56.02 | 56.87 | 55.85 | 56.75 | 56.75 | 1.29% | 770,181 |
| May 19, 2025 | 54.72 | 56.09 | 54.69 | 56.03 | 56.03 | 1.34% | 746,594 |
| May 16, 2025 | 53.98 | 55.39 | 53.86 | 55.29 | 55.29 | 2.41% | 808,280 |
| May 15, 2025 | 52.70 | 54.12 | 52.70 | 53.99 | 53.99 | 1.54% | 951,419 |
| May 14, 2025 | 53.97 | 54.29 | 51.44 | 53.17 | 53.17 | -1.48% | 2,513,190 |
| May 13, 2025 | 54.00 | 54.65 | 53.55 | 53.97 | 53.97 | 0.15% | 656,289 |
| May 12, 2025 | 53.92 | 54.42 | 53.15 | 53.89 | 53.89 | 1.78% | 738,749 |
| May 9, 2025 | 53.29 | 54.53 | 52.75 | 52.95 | 52.95 | -0.15% | 750,589 |
| May 8, 2025 | 53.63 | 53.86 | 52.71 | 53.03 | 53.03 | -0.67% | 592,580 |
| May 7, 2025 | 53.12 | 53.82 | 52.90 | 53.39 | 53.14 | 0.83% | 525,744 |
| May 6, 2025 | 53.00 | 53.43 | 52.32 | 52.95 | 52.70 | -0.28% | 767,091 |
| May 5, 2025 | 53.40 | 53.67 | 53.00 | 53.10 | 52.85 | -1.36% | 535,312 |
| May 2, 2025 | 53.40 | 54.00 | 53.00 | 53.83 | 53.58 | 2.28% | 677,612 |
| May 1, 2025 | 53.69 | 53.97 | 52.60 | 52.63 | 52.38 | -1.74% | 421,138 |
| Apr 30, 2025 | 53.65 | 54.02 | 52.60 | 53.56 | 53.31 | -1.22% | 460,194 |
| Apr 29, 2025 | 54.50 | 54.66 | 53.37 | 54.22 | 53.97 | -0.66% | 306,774 |
| Apr 28, 2025 | 54.31 | 54.72 | 53.93 | 54.58 | 54.32 | 0.79% | 357,468 |
| Apr 25, 2025 | 54.42 | 54.50 | 53.65 | 54.15 | 53.90 | -0.90% | 359,228 |
| Apr 24, 2025 | 53.69 | 54.65 | 53.69 | 54.64 | 54.38 | 1.85% | 405,013 |
| Apr 23, 2025 | 53.90 | 54.92 | 53.35 | 53.65 | 53.40 | 1.15% | 556,562 |
| Apr 22, 2025 | 52.57 | 53.20 | 52.32 | 53.04 | 52.79 | 2.00% | 300,945 |
| Apr 21, 2025 | 52.67 | 53.00 | 51.24 | 52.00 | 51.76 | -2.44% | 390,934 |
| Apr 17, 2025 | 52.85 | 53.92 | 52.85 | 53.30 | 53.05 | 1.04% | 605,459 |
| Apr 16, 2025 | 53.35 | 53.86 | 52.08 | 52.75 | 52.50 | -1.73% | 704,876 |
| Apr 15, 2025 | 53.18 | 54.41 | 53.06 | 53.68 | 53.43 | 1.07% | 570,086 |
| Apr 14, 2025 | 52.37 | 53.43 | 52.02 | 53.11 | 52.86 | 2.49% | 498,963 |
| Apr 11, 2025 | 51.41 | 51.95 | 50.09 | 51.82 | 51.58 | 0.66% | 439,946 |
| Apr 10, 2025 | 52.62 | 52.80 | 50.10 | 51.48 | 51.24 | -2.76% | 644,150 |
| Apr 9, 2025 | 48.19 | 53.49 | 47.00 | 52.94 | 52.69 | 7.71% | 1,132,616 |
| Apr 8, 2025 | 51.95 | 52.90 | 48.54 | 49.15 | 48.92 | -2.29% | 896,004 |
| Apr 7, 2025 | 48.50 | 52.67 | 47.58 | 50.30 | 49.81 | -2.29% | 1,403,088 |
| Apr 4, 2025 | 54.23 | 54.62 | 51.30 | 51.48 | 50.98 | -7.96% | 1,409,088 |
| Apr 3, 2025 | 55.55 | 56.69 | 55.55 | 55.93 | 55.39 | -2.68% | 527,906 |
| Apr 2, 2025 | 57.20 | 57.84 | 56.51 | 57.47 | 56.91 | -0.43% | 303,831 |
| Apr 1, 2025 | 56.77 | 57.84 | 56.50 | 57.72 | 57.16 | 2.05% | 414,315 |
| Mar 31, 2025 | 56.00 | 56.60 | 54.80 | 56.56 | 56.01 | -0.18% | 498,088 |
| Mar 28, 2025 | 57.61 | 57.70 | 56.24 | 56.66 | 56.11 | -1.41% | 302,267 |
| Mar 27, 2025 | 57.80 | 57.81 | 56.43 | 57.47 | 56.91 | -0.78% | 762,208 |
| Mar 26, 2025 | 59.00 | 59.20 | 57.49 | 57.92 | 57.36 | -1.90% | 697,144 |
| Mar 25, 2025 | 58.76 | 59.38 | 58.40 | 59.04 | 58.47 | 0.66% | 290,076 |
| Mar 24, 2025 | 57.94 | 58.76 | 57.92 | 58.65 | 58.08 | 1.93% | 421,147 |
| Mar 21, 2025 | 57.58 | 57.97 | 57.24 | 57.54 | 56.98 | -0.42% | 1,007,088 |
| Mar 20, 2025 | 57.77 | 58.40 | 57.51 | 57.78 | 57.22 | -0.74% | 327,992 |