Main Street Capital Corporation Common Stock (MAIN)

Last Price57.62

Change+0.82 (1.44%)

NYSE · Last Trade: Mar 2nd, 9:17 PM EST

Historical Prices For Main Street Capital Corporation Common Stock (MAIN)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	55.50	57.90	54.74	57.62	1,412,654	57.62
2/27/2026	58.51	58.67	56.53	56.80	1,018,325	56.80
2/26/2026	58.80	59.10	57.21	58.09	814,663	58.09
2/25/2026	57.99	59.12	57.53	58.96	631,918	58.96
2/24/2026	56.78	57.92	56.69	57.70	602,211	57.70
2/23/2026	57.68	58.43	56.57	56.78	718,439	56.78
2/20/2026	57.88	58.37	57.08	57.94	581,628	57.94
2/19/2026	59.59	60.15	57.33	57.88	934,082	57.88
2/18/2026	59.26	60.32	58.94	60.02	408,896	60.02
2/17/2026	59.50	60.13	58.30	59.18	590,997	59.18
2/13/2026	61.01	61.01	58.63	59.44	837,942	59.44
2/12/2026	61.88	62.50	60.58	60.89	506,139	60.89
2/11/2026	62.00	62.12	61.13	61.59	373,342	61.59
2/10/2026	61.20	62.26	60.76	62.06	481,191	62.06
2/09/2026	60.50	60.92	60.00	60.81	531,475	60.81
2/06/2026	60.23	60.50	59.79	60.31	664,311	60.31
2/05/2026	61.06	61.22	59.41	59.90	920,130	59.64
2/04/2026	62.39	62.50	60.84	61.38	834,840	61.11
2/03/2026	63.45	63.59	61.74	62.09	567,438	61.82
2/02/2026	63.50	63.94	62.37	63.42	657,750	63.14
1/30/2026	64.20	64.50	63.31	63.80	371,614	63.52
1/29/2026	64.66	64.98	64.05	64.58	338,005	64.30
1/28/2026	64.60	65.23	64.25	64.27	401,458	63.99
1/27/2026	64.08	64.92	63.91	64.60	410,552	64.32
1/26/2026	64.05	64.05	63.00	63.79	390,433	63.51
1/23/2026	64.42	64.50	63.82	64.05	398,202	63.77
1/22/2026	64.20	64.47	63.83	64.17	377,189	63.89
1/21/2026	63.26	64.04	63.13	63.98	335,945	63.70
1/20/2026	62.57	63.44	62.50	63.13	449,368	62.86
1/16/2026	64.01	64.38	63.50	63.96	474,914	63.68
1/15/2026	62.40	64.59	62.21	64.20	923,258	63.92
1/14/2026	60.81	62.35	60.59	62.27	542,814	62.00
1/13/2026	60.75	61.34	60.40	60.69	490,485	60.43
1/12/2026	60.77	61.88	60.67	60.69	429,455	60.43
1/09/2026	62.25	62.52	61.12	61.19	591,392	60.92
1/08/2026	60.49	62.63	60.41	62.20	621,773	61.93
1/07/2026	62.31	62.46	60.38	60.75	501,397	60.23
1/06/2026	62.68	62.70	61.69	62.31	497,382	61.77
1/05/2026	61.97	62.67	61.95	62.44	536,595	61.90
1/02/2026	60.74	61.98	60.26	61.75	500,280	61.22
12/31/2025	60.15	60.63	60.04	60.39	316,805	59.87
12/30/2025	59.82	60.54	59.48	60.18	391,714	59.66
12/29/2025	60.67	60.95	59.75	59.75	432,861	59.24
12/26/2025	59.87	60.90	59.87	60.77	365,650	60.25
12/24/2025	59.16	60.06	59.10	59.81	206,761	59.30
12/23/2025	58.99	59.54	58.89	58.96	457,412	58.45
12/22/2025	59.91	60.20	59.31	59.39	1,079,755	58.88
12/19/2025	60.39	60.82	60.15	60.18	2,329,729	59.36
12/18/2025	61.13	61.14	59.85	60.31	531,968	59.49
12/17/2025	60.75	61.17	60.25	60.53	549,671	59.71
12/16/2025	60.81	61.15	59.87	60.51	570,783	59.69
12/15/2025	62.12	62.17	59.97	60.77	770,272	59.95
12/12/2025	62.29	62.75	61.73	62.05	360,420	61.21
12/11/2025	62.90	63.10	62.12	62.29	399,492	61.45
12/10/2025	62.24	63.21	61.88	62.94	461,724	62.09
12/09/2025	61.73	62.79	61.68	62.59	468,692	61.74
12/08/2025	60.74	62.45	60.50	61.91	600,851	61.07
12/05/2025	60.20	61.09	60.15	60.73	551,379	59.66
12/04/2025	59.60	60.15	59.19	59.98	514,343	58.92
12/03/2025	58.30	59.36	58.18	59.35	428,253	58.30