Main Street Capital Corporation (MAIN)

NYSE: MAIN · Real-Time Price · USD

53.47

+0.35 (0.66%)

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

53.51

+0.04 (0.08%)

After-hours: Jul 24, 2026, 7:48 PM EDT

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	53.20	53.68	52.99	53.47	53.47	0.66%	398,758
Jul 23, 2026	53.35	53.75	52.76	53.12	53.12	-0.97%	542,290
Jul 22, 2026	54.73	54.75	53.50	53.64	53.64	-1.01%	500,804
Jul 21, 2026	54.55	55.30	54.13	54.19	54.19	-0.73%	859,182
Jul 20, 2026	55.43	55.78	53.69	54.59	54.59	-1.41%	574,476
Jul 17, 2026	55.58	56.39	55.30	55.37	55.37	-0.31%	686,745
Jul 16, 2026	53.40	55.68	53.40	55.54	55.54	3.99%	805,021
Jul 15, 2026	53.47	53.71	53.02	53.41	53.41	0.60%	646,524
Jul 14, 2026	52.70	53.28	52.58	53.09	53.09	1.10%	606,481
Jul 13, 2026	53.00	53.48	52.40	52.51	52.51	-0.62%	592,443
Jul 10, 2026	51.89	53.20	51.82	52.84	52.84	2.26%	576,910
Jul 9, 2026	51.30	51.98	51.01	51.67	51.67	1.21%	516,656
Jul 8, 2026	51.83	52.12	50.96	51.05	51.05	-2.10%	740,727
Jul 7, 2026	52.26	53.08	52.25	52.41	52.15	0.23%	802,473
Jul 6, 2026	52.48	53.37	52.28	52.29	52.03	0.64%	874,785
Jul 2, 2026	52.50	52.85	51.82	51.96	51.70	-0.12%	540,191
Jul 1, 2026	52.01	52.95	51.88	52.02	51.76	0.27%	692,674
Jun 30, 2026	51.68	52.25	51.45	51.88	51.62	0.62%	656,221
Jun 29, 2026	51.14	51.60	50.56	51.56	51.30	1.08%	614,470
Jun 26, 2026	50.06	51.47	50.06	51.01	50.75	1.63%	705,215
Jun 25, 2026	49.86	50.86	49.82	50.19	49.94	0.78%	585,909
Jun 24, 2026	50.02	50.14	49.43	49.80	49.55	-0.44%	670,404
Jun 23, 2026	50.00	50.38	49.68	50.02	49.77	-0.66%	584,833
Jun 22, 2026	50.72	51.44	50.35	50.35	50.10	-0.63%	578,960
Jun 18, 2026	51.07	51.43	50.68	50.97	50.41	0.71%	1,496,417
Jun 17, 2026	51.53	51.81	50.50	50.61	50.06	-1.65%	666,775
Jun 16, 2026	51.49	51.92	51.19	51.46	50.90	0.33%	719,513
Jun 15, 2026	52.49	53.01	51.23	51.29	50.73	-1.40%	931,468
Jun 12, 2026	51.90	52.45	51.50	52.02	51.45	0.54%	385,627
Jun 11, 2026	51.73	52.25	51.34	51.74	51.18	0.39%	557,656
Jun 10, 2026	51.27	52.20	51.26	51.54	50.98	0.35%	704,944
Jun 9, 2026	51.56	52.00	50.89	51.36	50.80	-0.02%	604,847
Jun 8, 2026	51.55	51.76	50.75	51.37	50.81	-0.35%	569,989
Jun 5, 2026	52.10	52.39	51.37	51.81	50.99	-0.40%	786,830
Jun 4, 2026	51.15	52.38	51.15	52.02	51.19	2.58%	544,225
Jun 3, 2026	51.10	51.43	50.36	50.71	49.90	-1.67%	543,613
Jun 2, 2026	51.64	52.05	51.32	51.57	50.75	-0.08%	629,451
Jun 1, 2026	51.03	52.03	51.00	51.61	50.79	0.78%	650,361
May 29, 2026	51.11	51.92	51.04	51.21	50.40	-0.16%	400,936
May 28, 2026	51.00	51.66	50.97	51.29	50.48	0.33%	466,264
May 27, 2026	51.05	51.78	51.01	51.12	50.31	-0.12%	461,954
May 26, 2026	49.94	51.63	49.66	51.18	50.37	3.12%	971,611
May 22, 2026	51.00	51.41	48.95	49.63	48.84	-2.72%	1,890,476
May 21, 2026	51.23	51.87	50.74	51.02	50.21	-0.39%	482,215
May 20, 2026	50.56	51.71	50.35	51.22	50.41	1.37%	593,254
May 19, 2026	50.90	51.23	50.25	50.53	49.73	-0.90%	722,046
May 18, 2026	50.45	51.45	49.85	50.99	50.18	1.07%	779,336
May 15, 2026	51.06	51.50	50.05	50.45	49.65	-0.47%	871,708
May 14, 2026	51.22	51.64	50.12	50.69	49.89	-0.63%	1,328,432
May 13, 2026	52.40	52.86	51.00	51.01	50.20	-3.61%	1,224,325