Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
63.42
-0.38 (-0.60%)
Feb 2, 2026, 4:00 PM EST - Market closed
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 63.50 | 63.94 | 62.37 | 63.42 | 63.42 | -0.60% | 653,583 |
| Jan 30, 2026 | 64.20 | 64.51 | 63.31 | 63.80 | 63.80 | -1.21% | 371,359 |
| Jan 29, 2026 | 64.66 | 64.98 | 64.05 | 64.58 | 64.58 | 0.48% | 337,853 |
| Jan 28, 2026 | 64.60 | 65.23 | 64.25 | 64.27 | 64.27 | -0.51% | 400,931 |
| Jan 27, 2026 | 64.08 | 64.92 | 63.92 | 64.60 | 64.60 | 1.27% | 410,318 |
| Jan 26, 2026 | 64.05 | 64.05 | 63.00 | 63.79 | 63.79 | -0.41% | 388,917 |
| Jan 23, 2026 | 64.42 | 64.50 | 63.82 | 64.05 | 64.05 | -0.19% | 396,532 |
| Jan 22, 2026 | 64.20 | 64.47 | 63.83 | 64.17 | 64.17 | 0.30% | 377,008 |
| Jan 21, 2026 | 63.26 | 64.04 | 63.13 | 63.98 | 63.98 | 1.35% | 335,256 |
| Jan 20, 2026 | 62.57 | 63.44 | 62.50 | 63.13 | 63.13 | -1.30% | 448,586 |
| Jan 16, 2026 | 64.01 | 64.38 | 63.50 | 63.96 | 63.96 | -0.37% | 448,815 |
| Jan 15, 2026 | 62.40 | 64.59 | 62.21 | 64.20 | 64.20 | 3.10% | 921,167 |
| Jan 14, 2026 | 60.81 | 62.35 | 60.59 | 62.27 | 62.27 | 2.60% | 541,716 |
| Jan 13, 2026 | 60.75 | 61.34 | 60.40 | 60.69 | 60.69 | - | 490,439 |
| Jan 12, 2026 | 60.77 | 61.88 | 60.67 | 60.69 | 60.69 | -0.82% | 428,994 |
| Jan 9, 2026 | 62.25 | 62.52 | 61.12 | 61.19 | 61.19 | -1.62% | 590,035 |
| Jan 8, 2026 | 60.49 | 62.63 | 60.41 | 62.20 | 62.20 | 2.39% | 619,996 |
| Jan 7, 2026 | 62.31 | 62.46 | 60.39 | 60.75 | 60.49 | -2.50% | 500,644 |
| Jan 6, 2026 | 62.68 | 62.70 | 61.69 | 62.31 | 62.04 | -0.21% | 497,638 |
| Jan 5, 2026 | 61.97 | 62.67 | 61.95 | 62.44 | 62.17 | 1.12% | 538,749 |
| Jan 2, 2026 | 60.74 | 61.98 | 60.26 | 61.75 | 61.49 | 2.25% | 500,278 |
| Dec 31, 2025 | 60.15 | 60.63 | 60.04 | 60.39 | 60.13 | 0.35% | 316,803 |
| Dec 30, 2025 | 59.82 | 60.54 | 59.48 | 60.18 | 59.92 | 0.72% | 391,973 |
| Dec 29, 2025 | 60.67 | 60.95 | 59.75 | 59.75 | 59.49 | -1.68% | 433,878 |
| Dec 26, 2025 | 59.87 | 60.90 | 59.87 | 60.77 | 60.51 | 1.61% | 365,649 |
| Dec 24, 2025 | 59.16 | 60.06 | 59.11 | 59.81 | 59.55 | 1.44% | 206,759 |
| Dec 23, 2025 | 58.99 | 59.54 | 58.89 | 58.96 | 58.71 | -0.72% | 457,856 |
| Dec 22, 2025 | 59.91 | 60.20 | 59.31 | 59.39 | 59.14 | -1.31% | 854,401 |
| Dec 19, 2025 | 60.39 | 60.82 | 60.15 | 60.18 | 59.62 | -0.22% | 2,329,728 |
| Dec 18, 2025 | 61.13 | 61.14 | 59.85 | 60.31 | 59.75 | -0.36% | 532,109 |
| Dec 17, 2025 | 60.75 | 61.17 | 60.25 | 60.53 | 59.97 | 0.03% | 549,824 |
| Dec 16, 2025 | 60.81 | 61.15 | 59.87 | 60.51 | 59.95 | -0.43% | 570,806 |
| Dec 15, 2025 | 62.12 | 62.18 | 59.97 | 60.77 | 60.21 | -2.06% | 770,349 |
| Dec 12, 2025 | 62.29 | 62.75 | 61.73 | 62.05 | 61.48 | -0.39% | 360,418 |
| Dec 11, 2025 | 62.90 | 63.10 | 62.12 | 62.29 | 61.71 | -1.03% | 399,536 |
| Dec 10, 2025 | 62.24 | 63.21 | 61.88 | 62.94 | 62.36 | 0.56% | 461,769 |
| Dec 9, 2025 | 61.73 | 62.79 | 61.68 | 62.59 | 62.01 | 1.10% | 468,784 |
| Dec 8, 2025 | 60.74 | 62.45 | 60.50 | 61.91 | 61.34 | 1.94% | 601,686 |
| Dec 5, 2025 | 60.20 | 61.09 | 60.15 | 60.73 | 59.92 | 1.25% | 551,377 |
| Dec 4, 2025 | 59.60 | 60.15 | 59.19 | 59.98 | 59.18 | 1.06% | 514,811 |
| Dec 3, 2025 | 58.30 | 59.36 | 58.18 | 59.35 | 58.55 | 2.22% | 428,731 |
| Dec 2, 2025 | 58.00 | 58.37 | 57.57 | 58.06 | 57.28 | 0.24% | 357,334 |
| Dec 1, 2025 | 57.82 | 58.45 | 57.70 | 57.92 | 57.14 | -0.21% | 362,544 |
| Nov 28, 2025 | 58.00 | 58.18 | 57.81 | 58.04 | 57.26 | 0.61% | 182,796 |
| Nov 26, 2025 | 57.20 | 57.90 | 57.19 | 57.69 | 56.92 | 0.91% | 288,528 |
| Nov 25, 2025 | 56.56 | 57.22 | 56.40 | 57.17 | 56.40 | 1.38% | 363,269 |
| Nov 24, 2025 | 55.56 | 56.64 | 55.25 | 56.39 | 55.63 | 1.49% | 397,129 |
| Nov 21, 2025 | 55.58 | 56.25 | 54.85 | 55.56 | 54.82 | 0.09% | 791,206 |
| Nov 20, 2025 | 56.72 | 56.99 | 55.14 | 55.51 | 54.77 | -1.54% | 582,608 |
| Nov 19, 2025 | 56.91 | 57.26 | 56.17 | 56.38 | 55.62 | -1.14% | 562,763 |