Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
66.81
-0.34 (-0.51%)
Aug 15, 2025, 10:46 AM - Market open
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 67.15 | 67.48 | 66.71 | 67.02 | - | -0.20% | 34,197 |
| Aug 14, 2025 | 67.51 | 67.77 | 67.06 | 67.15 | 67.15 | -0.58% | 388,332 |
| Aug 13, 2025 | 67.00 | 67.68 | 66.70 | 67.54 | 67.54 | 1.32% | 557,308 |
| Aug 12, 2025 | 66.10 | 66.68 | 65.98 | 66.66 | 66.66 | 1.03% | 374,836 |
| Aug 11, 2025 | 65.62 | 67.03 | 65.37 | 65.98 | 65.98 | 0.53% | 662,871 |
| Aug 8, 2025 | 64.10 | 65.85 | 63.32 | 65.63 | 65.63 | 3.31% | 762,548 |
| Aug 7, 2025 | 64.34 | 64.50 | 63.16 | 63.53 | 63.28 | -0.97% | 733,659 |
| Aug 6, 2025 | 63.76 | 64.48 | 63.43 | 64.15 | 63.90 | 0.77% | 406,788 |
| Aug 5, 2025 | 64.37 | 64.37 | 62.92 | 63.66 | 63.41 | -0.83% | 658,460 |
| Aug 4, 2025 | 64.21 | 64.75 | 63.70 | 64.19 | 63.94 | 0.31% | 409,946 |
| Aug 1, 2025 | 64.16 | 64.27 | 63.01 | 63.99 | 63.74 | -1.10% | 574,857 |
| Jul 31, 2025 | 64.70 | 65.52 | 64.30 | 64.70 | 64.45 | 0.25% | 320,816 |
| Jul 30, 2025 | 64.56 | 65.00 | 64.02 | 64.54 | 64.29 | 0.06% | 342,354 |
| Jul 29, 2025 | 65.18 | 65.29 | 63.80 | 64.50 | 64.25 | -1.00% | 489,123 |
| Jul 28, 2025 | 65.83 | 66.00 | 64.79 | 65.15 | 64.90 | -1.03% | 470,229 |
| Jul 25, 2025 | 65.83 | 65.96 | 65.15 | 65.83 | 65.58 | 0.40% | 366,829 |
| Jul 24, 2025 | 65.50 | 66.39 | 65.44 | 65.57 | 65.32 | 0.21% | 548,000 |
| Jul 23, 2025 | 64.44 | 65.67 | 64.44 | 65.43 | 65.18 | 1.74% | 665,531 |
| Jul 22, 2025 | 64.05 | 64.54 | 63.25 | 64.31 | 64.06 | 0.27% | 445,615 |
| Jul 21, 2025 | 64.69 | 65.08 | 64.05 | 64.14 | 63.89 | -0.40% | 493,205 |
| Jul 18, 2025 | 65.16 | 65.45 | 64.19 | 64.40 | 64.15 | -0.65% | 412,753 |
| Jul 17, 2025 | 64.65 | 65.23 | 64.49 | 64.82 | 64.57 | 0.65% | 532,336 |
| Jul 16, 2025 | 63.61 | 64.45 | 63.05 | 64.40 | 64.15 | 1.42% | 416,053 |
| Jul 15, 2025 | 63.62 | 63.97 | 63.00 | 63.50 | 63.25 | -0.11% | 487,340 |
| Jul 14, 2025 | 62.66 | 63.68 | 62.66 | 63.57 | 63.32 | 0.95% | 462,331 |
| Jul 11, 2025 | 62.10 | 63.26 | 62.08 | 62.97 | 62.73 | 1.19% | 393,888 |
| Jul 10, 2025 | 61.40 | 62.59 | 61.32 | 62.23 | 61.99 | 1.35% | 473,026 |
| Jul 9, 2025 | 61.10 | 61.43 | 60.71 | 61.40 | 61.16 | 0.79% | 371,225 |
| Jul 8, 2025 | 60.55 | 61.30 | 60.50 | 60.92 | 60.68 | -0.10% | 545,011 |
| Jul 7, 2025 | 61.13 | 61.19 | 60.30 | 60.98 | 60.49 | -0.25% | 808,548 |
| Jul 3, 2025 | 60.30 | 61.18 | 60.20 | 61.13 | 60.64 | 1.61% | 383,183 |
| Jul 2, 2025 | 59.22 | 60.18 | 59.20 | 60.16 | 59.68 | 1.48% | 404,020 |
| Jul 1, 2025 | 59.00 | 59.53 | 58.86 | 59.28 | 58.80 | 0.30% | 464,978 |
| Jun 30, 2025 | 59.00 | 59.48 | 58.46 | 59.10 | 58.63 | 0.24% | 510,835 |
| Jun 27, 2025 | 59.50 | 59.70 | 58.49 | 58.96 | 58.49 | -0.61% | 433,180 |
| Jun 26, 2025 | 58.61 | 59.61 | 58.53 | 59.32 | 58.84 | 1.75% | 450,605 |
| Jun 25, 2025 | 58.61 | 58.73 | 57.97 | 58.30 | 57.83 | -0.44% | 268,090 |
| Jun 24, 2025 | 58.12 | 59.07 | 58.10 | 58.56 | 58.09 | 1.10% | 508,261 |
| Jun 23, 2025 | 57.72 | 58.15 | 57.02 | 57.92 | 57.46 | -0.28% | 388,312 |
| Jun 20, 2025 | 58.40 | 58.88 | 57.90 | 58.08 | 57.61 | -0.73% | 585,312 |
| Jun 18, 2025 | 58.00 | 58.64 | 57.87 | 58.51 | 57.74 | 1.04% | 421,881 |
| Jun 17, 2025 | 57.36 | 57.99 | 57.09 | 57.91 | 57.15 | 0.82% | 367,341 |
| Jun 16, 2025 | 58.01 | 58.63 | 57.36 | 57.44 | 56.69 | -0.55% | 473,214 |
| Jun 13, 2025 | 57.79 | 58.04 | 57.46 | 57.76 | 57.00 | -0.81% | 582,590 |
| Jun 12, 2025 | 57.58 | 58.27 | 57.45 | 58.23 | 57.47 | 0.85% | 335,703 |
| Jun 11, 2025 | 58.28 | 58.97 | 57.50 | 57.74 | 56.98 | -0.71% | 542,373 |
| Jun 10, 2025 | 58.40 | 58.62 | 58.05 | 58.15 | 57.39 | -0.27% | 446,373 |
| Jun 9, 2025 | 57.73 | 58.48 | 57.65 | 58.31 | 57.55 | 1.44% | 457,710 |
| Jun 6, 2025 | 56.90 | 57.63 | 56.71 | 57.48 | 56.73 | 1.25% | 402,847 |
| Jun 5, 2025 | 56.74 | 57.02 | 56.30 | 56.77 | 55.78 | 0.21% | 402,035 |