Main Street Capital Corporation (MAIN)

Main Street Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.