Main Street Capital Corporation (MAIN)

NYSE: MAIN · Real-Time Price · USD

54.06

+0.04 (0.07%)

At close: Apr 24, 2026, 4:00 PM EDT

54.15

+0.09 (0.17%)

After-hours: Apr 24, 2026, 7:56 PM EDT

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	54.15	54.50	53.97	54.06	54.06	0.07%	355,795
Apr 23, 2026	54.60	54.60	53.64	54.02	54.02	-1.15%	517,058
Apr 22, 2026	54.44	55.29	54.23	54.65	54.65	1.11%	502,541
Apr 21, 2026	55.20	55.58	53.75	54.05	54.05	-1.66%	690,105
Apr 20, 2026	54.42	55.24	54.39	54.96	54.96	0.26%	524,624
Apr 17, 2026	54.04	54.84	53.96	54.82	54.82	2.54%	891,836
Apr 16, 2026	57.69	57.71	53.01	53.46	53.46	-7.56%	1,846,286
Apr 15, 2026	56.70	58.33	56.63	57.83	57.83	2.55%	851,277
Apr 14, 2026	54.50	56.55	54.50	56.39	56.39	4.50%	852,141
Apr 13, 2026	52.70	53.97	52.25	53.96	53.96	1.66%	536,419
Apr 10, 2026	53.58	54.00	52.85	53.08	53.08	-0.67%	510,746
Apr 9, 2026	54.13	54.50	53.37	53.44	53.44	-1.73%	856,592
Apr 8, 2026	55.00	55.38	53.99	54.38	54.38	0.72%	663,413
Apr 7, 2026	53.93	54.38	53.77	53.99	53.73	-0.39%	448,586
Apr 6, 2026	52.75	54.20	52.51	54.20	53.94	2.98%	543,383
Apr 2, 2026	51.27	52.76	50.77	52.63	52.38	1.39%	785,496
Apr 1, 2026	53.26	53.36	51.71	51.91	51.66	-1.98%	891,496
Mar 31, 2026	52.30	53.38	51.86	52.96	52.70	2.54%	866,974
Mar 30, 2026	51.92	52.29	51.37	51.65	51.40	0.23%	728,178
Mar 27, 2026	52.75	52.79	51.25	51.53	51.28	-2.63%	992,434
Mar 26, 2026	54.32	54.79	52.86	52.92	52.67	-2.85%	689,467
Mar 25, 2026	55.26	55.73	54.46	54.47	54.21	-0.69%	665,477
Mar 24, 2026	54.69	55.12	53.92	54.85	54.59	-0.33%	412,798
Mar 23, 2026	55.33	55.59	54.00	55.03	54.76	0.04%	700,153
Mar 20, 2026	55.39	55.65	54.31	55.01	54.75	-1.22%	3,145,520
Mar 19, 2026	54.75	55.95	54.63	55.69	55.12	1.00%	660,553
Mar 18, 2026	55.65	56.30	55.13	55.14	54.58	-1.09%	1,048,329
Mar 17, 2026	55.55	56.44	55.50	55.75	55.18	1.23%	1,586,316
Mar 16, 2026	55.51	55.80	54.74	55.07	54.51	0.33%	1,704,394
Mar 13, 2026	54.93	55.40	54.22	54.89	54.33	0.42%	1,008,884
Mar 12, 2026	56.00	56.45	54.30	54.66	54.10	-3.55%	1,704,857
Mar 11, 2026	56.78	57.57	56.19	56.67	56.09	-0.19%	635,336
Mar 10, 2026	56.88	57.60	56.07	56.78	56.20	-0.07%	433,581
Mar 9, 2026	56.65	57.00	55.68	56.82	56.24	-0.96%	875,326
Mar 6, 2026	57.19	57.97	57.05	57.37	56.79	-1.60%	414,969
Mar 5, 2026	58.81	59.46	57.90	58.30	57.45	-1.00%	735,492
Mar 4, 2026	57.75	58.90	56.87	58.89	58.03	2.95%	738,064
Mar 3, 2026	55.97	57.62	55.78	57.20	56.37	-0.73%	804,502
Mar 2, 2026	55.50	57.90	54.74	57.62	56.78	1.44%	1,413,005
Feb 27, 2026	58.51	58.68	56.53	56.80	55.97	-2.22%	1,018,322
Feb 26, 2026	58.80	59.10	57.21	58.09	57.24	-1.48%	815,079
Feb 25, 2026	57.99	59.12	57.53	58.96	58.10	2.18%	632,711
Feb 24, 2026	56.78	57.92	56.69	57.70	56.86	1.62%	602,454
Feb 23, 2026	57.68	58.43	56.57	56.78	55.95	-2.00%	718,714
Feb 20, 2026	57.88	58.37	57.08	57.94	57.09	0.10%	581,626
Feb 19, 2026	59.59	60.15	57.33	57.88	57.04	-3.57%	934,806
Feb 18, 2026	59.26	60.32	58.94	60.02	59.14	1.42%	409,438
Feb 17, 2026	59.50	60.13	58.30	59.18	58.32	-0.44%	591,760
Feb 13, 2026	61.01	61.01	58.63	59.44	58.57	-2.38%	837,940
Feb 12, 2026	61.88	62.50	60.58	60.89	60.00	-1.14%	506,152