Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
57.01
+0.45 (0.80%)
At close: Nov 6, 2026, 4:00 PM EST
56.50
-0.51 (-0.89%)
After-hours: Nov 6, 2026, 7:55 PM EST
Main Street Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.22 | 57.48 | 55.77 | 57.01 | 57.01 | 0.80% | 499,141 |
| Nov 5, 2026 | 58.13 | 58.50 | 56.08 | 56.82 | 56.56 | -1.39% | 608,165 |
| Nov 4, 2026 | 56.90 | 58.08 | 56.75 | 57.62 | 57.35 | 2.29% | 629,537 |
| Nov 3, 2026 | 56.46 | 56.70 | 56.20 | 56.33 | 56.07 | 0.05% | 591,157 |
| Nov 2, 2026 | 55.60 | 56.43 | 55.54 | 56.30 | 56.04 | 1.88% | 532,562 |
| Oct 30, 2026 | 55.93 | 56.05 | 55.20 | 55.26 | 55.00 | -1.14% | 447,936 |
| Oct 29, 2026 | 54.77 | 55.95 | 54.77 | 55.90 | 55.64 | 2.36% | 499,171 |
| Oct 28, 2026 | 54.16 | 54.69 | 54.11 | 54.61 | 54.36 | 1.05% | 471,472 |
| Oct 27, 2026 | 53.55 | 54.35 | 53.53 | 54.04 | 53.79 | 1.31% | 422,442 |
| Oct 26, 2026 | 53.45 | 53.78 | 53.17 | 53.34 | 53.09 | -0.32% | 469,180 |
| Oct 23, 2026 | 53.69 | 53.97 | 53.27 | 53.51 | 53.26 | -1.09% | 368,626 |
| Oct 22, 2026 | 53.16 | 54.14 | 53.11 | 54.10 | 53.85 | 1.50% | 466,229 |
| Oct 21, 2026 | 53.63 | 53.75 | 53.02 | 53.30 | 53.05 | -0.11% | 256,027 |
| Oct 20, 2026 | 53.33 | 53.80 | 53.04 | 53.36 | 53.11 | 0.40% | 385,921 |
| Oct 19, 2026 | 53.68 | 53.78 | 52.41 | 53.15 | 52.90 | -1.26% | 622,660 |
| Oct 16, 2026 | 54.37 | 54.58 | 53.50 | 53.83 | 53.58 | -0.81% | 559,971 |
| Oct 15, 2026 | 53.62 | 54.88 | 53.28 | 54.27 | 54.02 | 1.44% | 565,034 |
| Oct 14, 2026 | 53.49 | 53.94 | 53.31 | 53.50 | 53.25 | -0.50% | 454,899 |
| Oct 13, 2026 | 53.80 | 54.07 | 53.43 | 53.77 | 53.52 | 0.20% | 387,071 |
| Oct 12, 2026 | 53.75 | 53.86 | 53.42 | 53.66 | 53.41 | -0.15% | 384,968 |
| Oct 9, 2026 | 54.21 | 54.59 | 53.62 | 53.74 | 53.49 | -1.34% | 431,542 |
| Oct 8, 2026 | 53.62 | 54.63 | 53.62 | 54.47 | 54.22 | 1.03% | 524,472 |
| Oct 7, 2026 | 54.50 | 54.50 | 53.47 | 54.18 | 53.66 | -1.08% | 686,210 |
| Oct 6, 2026 | 54.94 | 55.14 | 54.67 | 54.77 | 54.25 | -0.40% | 383,902 |
| Oct 5, 2026 | 55.39 | 55.97 | 54.74 | 54.99 | 54.47 | -0.22% | 561,837 |
| Oct 2, 2026 | 55.80 | 55.87 | 54.55 | 55.11 | 54.58 | -0.99% | 529,425 |
| Oct 1, 2026 | 55.00 | 55.84 | 54.78 | 55.66 | 55.13 | 1.11% | 596,467 |
| Sep 30, 2026 | 56.45 | 56.45 | 55.05 | 55.05 | 54.53 | -1.59% | 531,899 |
| Sep 29, 2026 | 55.75 | 56.83 | 55.55 | 55.94 | 55.41 | 1.58% | 567,885 |
| Sep 28, 2026 | 55.00 | 55.40 | 54.65 | 55.07 | 54.55 | -0.05% | 469,167 |
| Sep 25, 2026 | 54.95 | 55.10 | 54.37 | 55.10 | 54.57 | 0.62% | 576,773 |
| Sep 24, 2026 | 55.16 | 55.25 | 54.59 | 54.76 | 54.24 | -0.58% | 464,390 |
| Sep 23, 2026 | 55.84 | 55.97 | 55.04 | 55.08 | 54.55 | -1.64% | 438,665 |
| Sep 22, 2026 | 56.44 | 56.46 | 56.00 | 56.00 | 55.47 | -0.50% | 389,876 |
| Sep 21, 2026 | 56.10 | 56.36 | 55.95 | 56.28 | 55.74 | 0.70% | 384,910 |
| Sep 18, 2026 | 57.00 | 57.10 | 55.86 | 56.19 | 55.36 | -1.47% | 537,136 |
| Sep 17, 2026 | 56.80 | 57.73 | 56.73 | 57.03 | 56.18 | 1.40% | 385,138 |
| Sep 16, 2026 | 56.55 | 56.87 | 55.59 | 56.24 | 55.41 | -0.53% | 494,183 |
| Sep 15, 2026 | 56.27 | 56.54 | 55.95 | 56.54 | 55.70 | 0.30% | 415,347 |
| Sep 14, 2026 | 56.19 | 56.42 | 55.80 | 56.37 | 55.53 | 0.27% | 538,173 |
| Sep 11, 2026 | 56.25 | 56.35 | 55.90 | 56.22 | 55.39 | 0.75% | 329,539 |
| Sep 10, 2026 | 56.33 | 56.33 | 55.76 | 55.80 | 54.97 | -0.94% | 491,572 |
| Sep 9, 2026 | 56.52 | 56.74 | 56.14 | 56.33 | 55.50 | -0.58% | 383,374 |
| Sep 8, 2026 | 57.75 | 57.92 | 56.64 | 56.66 | 55.82 | -1.31% | 474,267 |
| Sep 4, 2026 | 58.00 | 58.44 | 57.65 | 57.68 | 56.56 | -0.67% | 408,593 |
| Sep 3, 2026 | 58.00 | 58.75 | 57.23 | 58.07 | 56.95 | 0.35% | 562,987 |
| Sep 2, 2026 | 57.98 | 58.44 | 57.54 | 57.87 | 56.75 | -0.17% | 411,096 |
| Sep 1, 2026 | 58.71 | 59.13 | 57.86 | 57.97 | 56.85 | -1.61% | 455,588 |
| Aug 31, 2026 | 58.51 | 59.28 | 58.44 | 58.92 | 57.78 | 0.63% | 544,991 |
| Aug 28, 2026 | 58.71 | 59.15 | 58.49 | 58.55 | 57.42 | -0.07% | 313,119 |