Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
58.96
-0.36 (-0.61%)
At close: Jun 27, 2025, 4:00 PM
59.12
+0.16 (0.27%)
After-hours: Jun 27, 2025, 7:46 PM EDT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 59.50 | 59.70 | 58.49 | 58.96 | 58.96 | -0.61% | 432,478 |
| Jun 26, 2025 | 58.61 | 59.61 | 58.53 | 59.32 | 59.32 | 1.75% | 450,605 |
| Jun 25, 2025 | 58.61 | 58.73 | 57.97 | 58.30 | 58.30 | -0.44% | 268,090 |
| Jun 24, 2025 | 58.12 | 59.07 | 58.10 | 58.56 | 58.56 | 1.10% | 508,261 |
| Jun 23, 2025 | 57.72 | 58.15 | 57.02 | 57.92 | 57.92 | -0.28% | 388,312 |
| Jun 20, 2025 | 58.40 | 58.88 | 57.90 | 58.08 | 58.08 | -0.73% | 585,312 |
| Jun 18, 2025 | 58.00 | 58.64 | 57.87 | 58.51 | 58.21 | 1.04% | 421,881 |
| Jun 17, 2025 | 57.36 | 57.99 | 57.09 | 57.91 | 57.61 | 0.82% | 367,341 |
| Jun 16, 2025 | 58.01 | 58.63 | 57.36 | 57.44 | 57.15 | -0.55% | 473,214 |
| Jun 13, 2025 | 57.79 | 58.04 | 57.46 | 57.76 | 57.46 | -0.81% | 582,590 |
| Jun 12, 2025 | 57.58 | 58.27 | 57.45 | 58.23 | 57.93 | 0.85% | 335,703 |
| Jun 11, 2025 | 58.28 | 58.97 | 57.50 | 57.74 | 57.44 | -0.71% | 542,373 |
| Jun 10, 2025 | 58.40 | 58.62 | 58.05 | 58.15 | 57.85 | -0.27% | 446,373 |
| Jun 9, 2025 | 57.73 | 58.48 | 57.65 | 58.31 | 58.01 | 1.44% | 457,710 |
| Jun 6, 2025 | 56.90 | 57.63 | 56.71 | 57.48 | 57.19 | 1.25% | 402,847 |
| Jun 5, 2025 | 56.74 | 57.02 | 56.30 | 56.77 | 56.23 | 0.21% | 402,035 |
| Jun 4, 2025 | 56.60 | 57.16 | 56.60 | 56.65 | 56.12 | 0.34% | 458,479 |
| Jun 3, 2025 | 56.24 | 56.73 | 55.61 | 56.46 | 55.93 | 0.61% | 431,577 |
| Jun 2, 2025 | 56.70 | 57.00 | 55.95 | 56.12 | 55.59 | -1.34% | 561,411 |
| May 30, 2025 | 56.58 | 57.03 | 56.35 | 56.88 | 56.34 | 0.37% | 345,837 |
| May 29, 2025 | 57.34 | 57.36 | 56.29 | 56.67 | 56.14 | -0.67% | 334,534 |
| May 28, 2025 | 56.85 | 57.19 | 56.61 | 57.05 | 56.51 | 0.39% | 424,642 |
| May 27, 2025 | 56.00 | 56.83 | 55.66 | 56.83 | 56.29 | 2.32% | 506,426 |
| May 23, 2025 | 54.84 | 55.71 | 54.51 | 55.54 | 55.02 | 0.62% | 344,791 |
| May 22, 2025 | 55.37 | 55.67 | 54.91 | 55.20 | 54.68 | -0.31% | 298,286 |
| May 21, 2025 | 56.26 | 56.55 | 55.30 | 55.37 | 54.85 | -2.43% | 409,348 |
| May 20, 2025 | 56.02 | 56.87 | 55.85 | 56.75 | 56.21 | 1.29% | 770,181 |
| May 19, 2025 | 54.72 | 56.09 | 54.69 | 56.03 | 55.50 | 1.34% | 746,594 |
| May 16, 2025 | 53.98 | 55.39 | 53.86 | 55.29 | 54.77 | 2.41% | 808,280 |
| May 15, 2025 | 52.70 | 54.12 | 52.70 | 53.99 | 53.48 | 1.54% | 951,419 |
| May 14, 2025 | 53.97 | 54.29 | 51.44 | 53.17 | 52.67 | -1.48% | 2,513,190 |
| May 13, 2025 | 54.00 | 54.65 | 53.55 | 53.97 | 53.46 | 0.15% | 656,289 |
| May 12, 2025 | 53.92 | 54.42 | 53.15 | 53.89 | 53.38 | 1.78% | 738,749 |
| May 9, 2025 | 53.29 | 54.53 | 52.75 | 52.95 | 52.45 | -0.15% | 750,589 |
| May 8, 2025 | 53.63 | 53.86 | 52.71 | 53.03 | 52.53 | -0.67% | 592,580 |
| May 7, 2025 | 53.12 | 53.82 | 52.90 | 53.39 | 52.64 | 0.83% | 525,744 |
| May 6, 2025 | 53.00 | 53.43 | 52.32 | 52.95 | 52.20 | -0.28% | 767,091 |
| May 5, 2025 | 53.40 | 53.67 | 53.00 | 53.10 | 52.35 | -1.36% | 535,312 |
| May 2, 2025 | 53.40 | 54.00 | 53.00 | 53.83 | 53.07 | 2.28% | 677,612 |
| May 1, 2025 | 53.69 | 53.97 | 52.60 | 52.63 | 51.89 | -1.74% | 421,138 |
| Apr 30, 2025 | 53.65 | 54.02 | 52.60 | 53.56 | 52.81 | -1.22% | 460,194 |
| Apr 29, 2025 | 54.50 | 54.66 | 53.37 | 54.22 | 53.46 | -0.66% | 306,774 |
| Apr 28, 2025 | 54.31 | 54.72 | 53.93 | 54.58 | 53.81 | 0.79% | 357,468 |
| Apr 25, 2025 | 54.42 | 54.50 | 53.65 | 54.15 | 53.39 | -0.90% | 359,228 |
| Apr 24, 2025 | 53.69 | 54.65 | 53.69 | 54.64 | 53.87 | 1.85% | 405,013 |
| Apr 23, 2025 | 53.90 | 54.92 | 53.35 | 53.65 | 52.89 | 1.15% | 556,562 |
| Apr 22, 2025 | 52.57 | 53.20 | 52.32 | 53.04 | 52.29 | 2.00% | 300,945 |
| Apr 21, 2025 | 52.67 | 53.00 | 51.24 | 52.00 | 51.27 | -2.44% | 390,934 |
| Apr 17, 2025 | 52.85 | 53.92 | 52.85 | 53.30 | 52.55 | 1.04% | 605,459 |
| Apr 16, 2025 | 53.35 | 53.86 | 52.08 | 52.75 | 52.01 | -1.73% | 704,876 |