Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
63.57
+0.60 (0.95%)
At close: Jul 14, 2025, 4:00 PM
63.64
+0.07 (0.11%)
After-hours: Jul 14, 2025, 5:24 PM EDT

Main Street Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 62.66 63.68 62.66 63.57 63.57 0.95% 462,017
Jul 11, 2025 62.10 63.26 62.08 62.97 62.97 1.19% 393,888
Jul 10, 2025 61.40 62.59 61.32 62.23 62.23 1.35% 473,026
Jul 9, 2025 61.10 61.43 60.71 61.40 61.40 0.79% 371,225
Jul 8, 2025 60.55 61.30 60.50 60.92 60.92 -0.10% 545,011
Jul 7, 2025 61.13 61.19 60.30 60.98 60.73 -0.25% 808,548
Jul 3, 2025 60.30 61.18 60.20 61.13 60.88 1.61% 383,183
Jul 2, 2025 59.22 60.18 59.20 60.16 59.91 1.48% 404,020
Jul 1, 2025 59.00 59.53 58.86 59.28 59.03 0.30% 464,978
Jun 30, 2025 59.00 59.48 58.46 59.10 58.85 0.24% 510,835
Jun 27, 2025 59.50 59.70 58.49 58.96 58.71 -0.61% 433,180
Jun 26, 2025 58.61 59.61 58.53 59.32 59.07 1.75% 450,605
Jun 25, 2025 58.61 58.73 57.97 58.30 58.06 -0.44% 268,090
Jun 24, 2025 58.12 59.07 58.10 58.56 58.32 1.10% 508,261
Jun 23, 2025 57.72 58.15 57.02 57.92 57.68 -0.28% 388,312
Jun 20, 2025 58.40 58.88 57.90 58.08 57.84 -0.73% 585,312
Jun 18, 2025 58.00 58.64 57.87 58.51 57.97 1.04% 421,881
Jun 17, 2025 57.36 57.99 57.09 57.91 57.37 0.82% 367,341
Jun 16, 2025 58.01 58.63 57.36 57.44 56.91 -0.55% 473,214
Jun 13, 2025 57.79 58.04 57.46 57.76 57.22 -0.81% 582,590
Jun 12, 2025 57.58 58.27 57.45 58.23 57.69 0.85% 335,703
Jun 11, 2025 58.28 58.97 57.50 57.74 57.20 -0.71% 542,373
Jun 10, 2025 58.40 58.62 58.05 58.15 57.61 -0.27% 446,373
Jun 9, 2025 57.73 58.48 57.65 58.31 57.77 1.44% 457,710
Jun 6, 2025 56.90 57.63 56.71 57.48 56.95 1.25% 402,847
Jun 5, 2025 56.74 57.02 56.30 56.77 56.00 0.21% 402,035
Jun 4, 2025 56.60 57.16 56.60 56.65 55.88 0.34% 458,479
Jun 3, 2025 56.24 56.73 55.61 56.46 55.69 0.61% 431,577
Jun 2, 2025 56.70 57.00 55.95 56.12 55.36 -1.34% 561,411
May 30, 2025 56.58 57.03 56.35 56.88 56.11 0.37% 345,837
May 29, 2025 57.34 57.36 56.29 56.67 55.90 -0.67% 334,534
May 28, 2025 56.85 57.19 56.61 57.05 56.28 0.39% 424,642
May 27, 2025 56.00 56.83 55.66 56.83 56.06 2.32% 506,426
May 23, 2025 54.84 55.71 54.51 55.54 54.79 0.62% 344,791
May 22, 2025 55.37 55.67 54.91 55.20 54.45 -0.31% 298,286
May 21, 2025 56.26 56.55 55.30 55.37 54.62 -2.43% 409,348
May 20, 2025 56.02 56.87 55.85 56.75 55.98 1.29% 770,181
May 19, 2025 54.72 56.09 54.69 56.03 55.27 1.34% 746,594
May 16, 2025 53.98 55.39 53.86 55.29 54.54 2.41% 808,280
May 15, 2025 52.70 54.12 52.70 53.99 53.26 1.54% 951,419
May 14, 2025 53.97 54.29 51.44 53.17 52.45 -1.48% 2,513,190
May 13, 2025 54.00 54.65 53.55 53.97 53.24 0.15% 656,289
May 12, 2025 53.92 54.42 53.15 53.89 53.16 1.78% 738,749
May 9, 2025 53.29 54.53 52.75 52.95 52.23 -0.15% 750,589
May 8, 2025 53.63 53.86 52.71 53.03 52.31 -0.67% 592,580
May 7, 2025 53.12 53.82 52.90 53.39 52.42 0.83% 525,744
May 6, 2025 53.00 53.43 52.32 52.95 51.99 -0.28% 767,091
May 5, 2025 53.40 53.67 53.00 53.10 52.13 -1.36% 535,312
May 2, 2025 53.40 54.00 53.00 53.83 52.85 2.28% 677,612
May 1, 2025 53.69 53.97 52.60 52.63 51.67 -1.74% 421,138