Main Street Capital Corporation MAIN
NYSE · United States · Finance
$55.05-0.89 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55.05 | -1.59% | $56.45 | $56.45 | $55.05 | 531.70K |
| 2026-09-29 | $55.94 | +1.58% | $55.75 | $56.83 | $55.55 | 567.70K |
| 2026-09-28 | $55.07 | -0.05% | $55.00 | $55.40 | $54.65 | 469.00K |
| 2026-09-25 | $55.10 | +0.62% | $54.95 | $55.10 | $54.37 | 575.90K |
| 2026-09-24 | $54.76 | -0.58% | $55.16 | $55.25 | $54.59 | 464.30K |
| 2026-09-23 | $55.08 | -1.64% | $55.84 | $55.97 | $55.04 | 438.40K |
| 2026-09-22 | $56.00 | -0.50% | $56.44 | $56.46 | $56.00 | 389.80K |
| 2026-09-21 | $56.28 | +0.16% | $56.10 | $56.36 | $55.95 | 384.80K |
| 2026-09-18 | $56.19 | -1.47% | $57.00 | $57.10 | $55.86 | 535.70K |
| 2026-09-17 | $57.03 | +1.40% | $56.80 | $57.73 | $56.73 | 384.80K |
| 2026-09-16 | $56.24 | -0.53% | $56.55 | $56.87 | $55.59 | 493.90K |
| 2026-09-15 | $56.54 | +0.30% | $56.27 | $56.54 | $55.95 | 414.90K |
| 2026-09-14 | $56.37 | +0.27% | $56.19 | $56.42 | $55.80 | 538.00K |
| 2026-09-11 | $56.22 | +0.75% | $56.25 | $56.35 | $55.90 | 328.90K |
| 2026-09-10 | $55.80 | -0.94% | $56.33 | $56.33 | $55.76 | 490.70K |
| 2026-09-09 | $56.33 | -0.58% | $56.52 | $56.74 | $56.14 | 383.30K |
| 2026-09-08 | $56.66 | -1.77% | $57.75 | $57.92 | $56.64 | 472.40K |
| 2026-09-04 | $57.68 | -0.67% | $58.00 | $58.44 | $57.65 | 406.80K |
| 2026-09-03 | $58.07 | +0.35% | $58.00 | $58.75 | $57.23 | 561.70K |
| 2026-09-02 | $57.87 | -0.17% | $57.98 | $58.44 | $57.54 | 410.90K |
| 2026-09-01 | $57.97 | -1.61% | $58.71 | $59.13 | $57.86 | 455.10K |
| 2026-08-31 | $58.92 | +0.63% | $58.51 | $59.28 | $58.44 | 544.60K |
| 2026-08-28 | $58.55 | -0.07% | $58.71 | $59.15 | $58.49 | 312.40K |
| 2026-08-27 | $58.59 | +0.27% | $58.35 | $58.92 | $58.29 | 341.30K |
| 2026-08-26 | $58.43 | -0.19% | $58.55 | $58.91 | $58.35 | 361.90K |
| 2026-08-25 | $58.54 | -0.64% | $58.74 | $59.22 | $58.37 | 605.20K |
| 2026-08-24 | $58.92 | +1.08% | $58.27 | $59.05 | $58.10 | 342.10K |
| 2026-08-21 | $58.29 | -0.19% | $58.70 | $58.92 | $58.28 | 277.50K |
| 2026-08-20 | $58.40 | +0.40% | $58.26 | $58.80 | $58.15 | 381.30K |
| 2026-08-19 | $58.17 | +0.62% | $58.13 | $58.70 | $57.90 | 446.90K |
| 2026-08-18 | $57.81 | -0.58% | $58.20 | $58.68 | $57.81 | 398.40K |
| 2026-08-17 | $58.15 | -1.11% | $58.97 | $58.97 | $58.07 | 472.40K |
| 2026-08-14 | $58.80 | -0.73% | $59.25 | $59.32 | $58.64 | 435.90K |
| 2026-08-13 | $59.23 | +1.23% | $58.63 | $59.61 | $58.63 | 572.50K |
| 2026-08-12 | $58.51 | -0.88% | $58.98 | $59.35 | $58.18 | 687.10K |
| 2026-08-11 | $59.03 | +0.87% | $58.32 | $59.37 | $58.08 | 851.70K |
| 2026-08-10 | $58.52 | -0.71% | $58.29 | $58.72 | $57.75 | 784.40K |
| 2026-08-07 | $58.94 | +3.79% | $56.49 | $59.48 | $56.31 | 1.32M |
| 2026-08-06 | $56.79 | +1.21% | $56.40 | $57.70 | $56.32 | 870.50K |
| 2026-08-05 | $56.11 | -1.82% | $57.14 | $57.38 | $55.85 | 532.30K |
| 2026-08-04 | $57.15 | +2.51% | $56.16 | $57.21 | $56.03 | 655.10K |
| 2026-08-03 | $55.75 | +2.46% | $54.81 | $55.97 | $54.81 | 636.60K |
| 2026-07-31 | $54.41 | -0.06% | $54.60 | $55.14 | $54.01 | 453.80K |
| 2026-07-30 | $54.44 | +0.22% | $54.40 | $54.73 | $53.33 | 593.20K |
| 2026-07-29 | $54.32 | -1.81% | $55.39 | $55.40 | $54.29 | 515.30K |
| 2026-07-28 | $55.32 | +2.83% | $54.02 | $55.40 | $54.00 | 519.00K |
| 2026-07-27 | $53.80 | +0.62% | $53.47 | $54.34 | $53.47 | 377.80K |
| 2026-07-24 | $53.47 | +0.66% | $53.20 | $53.68 | $52.99 | 400.50K |
| 2026-07-23 | $53.12 | -0.97% | $53.35 | $53.75 | $52.76 | 542.80K |
| 2026-07-22 | $53.64 | -1.01% | $54.73 | $54.75 | $53.50 | 501.80K |
| 2026-07-21 | $54.19 | -0.73% | $54.55 | $55.30 | $54.13 | 859.90K |
| 2026-07-20 | $54.59 | -1.41% | $55.43 | $55.78 | $53.69 | 576.50K |
| 2026-07-17 | $55.37 | -0.31% | $55.58 | $56.39 | $55.30 | 688.30K |
| 2026-07-16 | $55.54 | +3.99% | $53.40 | $55.68 | $53.40 | 808.20K |
| 2026-07-15 | $53.41 | +0.60% | $53.47 | $53.70 | $53.02 | 648.50K |
| 2026-07-14 | $53.09 | +1.10% | $52.70 | $53.28 | $52.58 | 609.10K |
| 2026-07-13 | $52.51 | -0.62% | $53.00 | $53.48 | $52.40 | 594.90K |
| 2026-07-10 | $52.84 | +2.26% | $51.89 | $53.20 | $51.82 | 578.30K |
| 2026-07-09 | $51.67 | +1.21% | $51.30 | $51.98 | $51.01 | 517.30K |
| 2026-07-08 | $51.05 | -2.59% | $51.83 | $52.12 | $50.96 | 742.30K |
| 2026-07-07 | $52.41 | +0.23% | $52.26 | $53.08 | $52.25 | 805.60K |
| 2026-07-06 | $52.29 | +0.64% | $52.48 | $53.37 | $52.28 | 874.80K |
| 2026-07-02 | $51.96 | -0.12% | $52.50 | $52.85 | $51.82 | 539.70K |
| 2026-07-01 | $52.02 | +0.27% | $52.01 | $52.95 | $51.88 | 692.70K |
| 2026-06-30 | $51.88 | +0.62% | $51.68 | $52.25 | $51.45 | 656.00K |
| 2026-06-29 | $51.56 | +1.08% | $51.14 | $51.60 | $50.56 | 614.30K |
| 2026-06-26 | $51.01 | +1.63% | $50.06 | $51.47 | $50.06 | 705.10K |
| 2026-06-25 | $50.19 | +0.78% | $49.86 | $50.86 | $49.82 | 579.80K |
| 2026-06-24 | $49.80 | -0.44% | $50.02 | $50.14 | $49.43 | 670.40K |
| 2026-06-23 | $50.02 | -0.66% | $50.00 | $50.38 | $49.68 | 584.80K |
| 2026-06-22 | $50.35 | -1.22% | $50.72 | $51.44 | $50.35 | 579.00K |
| 2026-06-18 | $50.97 | +0.71% | $51.07 | $51.43 | $50.68 | 1.50M |
| 2026-06-17 | $50.61 | -1.65% | $51.53 | $51.81 | $50.50 | 666.80K |
| 2026-06-16 | $51.46 | +0.33% | $51.49 | $51.92 | $51.19 | 719.50K |
| 2026-06-15 | $51.29 | -1.40% | $52.49 | $53.01 | $51.23 | 930.20K |
| 2026-06-12 | $52.02 | +0.54% | $51.90 | $52.45 | $51.50 | 385.40K |
| 2026-06-11 | $51.74 | +0.39% | $51.73 | $52.25 | $51.34 | 557.30K |
| 2026-06-10 | $51.54 | +0.35% | $51.27 | $52.20 | $51.26 | 704.90K |
| 2026-06-09 | $51.36 | -0.02% | $51.56 | $52.00 | $50.89 | 604.80K |
| 2026-06-08 | $51.37 | -0.85% | $51.55 | $51.76 | $50.75 | 570.00K |
| 2026-06-05 | $51.81 | -0.40% | $52.10 | $52.39 | $51.37 | 786.80K |
| 2026-06-04 | $52.02 | +2.58% | $51.15 | $52.38 | $51.15 | 544.00K |
| 2026-06-03 | $50.71 | -1.67% | $51.10 | $51.43 | $50.36 | 543.60K |
| 2026-06-02 | $51.57 | -0.08% | $51.64 | $52.05 | $51.32 | 629.50K |
| 2026-06-01 | $51.61 | +0.78% | $51.03 | $52.03 | $51.00 | 650.40K |
| 2026-05-29 | $51.21 | -0.16% | $51.11 | $51.92 | $51.04 | 399.60K |
| 2026-05-28 | $51.29 | +0.33% | $51.00 | $51.66 | $50.97 | 465.30K |
| 2026-05-27 | $51.12 | -0.12% | $51.05 | $51.78 | $51.01 | 459.50K |
| 2026-05-26 | $51.18 | +3.12% | $49.94 | $51.63 | $49.66 | 971.10K |
| 2026-05-22 | $49.63 | -2.72% | $51.00 | $51.41 | $48.95 | 1.89M |