Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
57.37
-0.93 (-1.60%)
At close: Mar 6, 2026, 4:00 PM EST
57.50
+0.13 (0.23%)
After-hours: Mar 6, 2026, 7:59 PM EST
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.19 | 57.97 | 57.05 | 57.37 | 57.37 | -1.60% | 413,468 |
| Mar 5, 2026 | 58.81 | 59.46 | 57.90 | 58.30 | 58.04 | -1.00% | 734,348 |
| Mar 4, 2026 | 57.75 | 58.90 | 56.87 | 58.89 | 58.63 | 2.95% | 738,064 |
| Mar 3, 2026 | 55.97 | 57.62 | 55.78 | 57.20 | 56.94 | -0.73% | 804,502 |
| Mar 2, 2026 | 55.50 | 57.90 | 54.74 | 57.62 | 57.36 | 1.44% | 1,413,005 |
| Feb 27, 2026 | 58.51 | 58.68 | 56.53 | 56.80 | 56.55 | -2.22% | 1,018,322 |
| Feb 26, 2026 | 58.80 | 59.10 | 57.21 | 58.09 | 57.83 | -1.48% | 815,079 |
| Feb 25, 2026 | 57.99 | 59.12 | 57.53 | 58.96 | 58.70 | 2.18% | 632,711 |
| Feb 24, 2026 | 56.78 | 57.92 | 56.69 | 57.70 | 57.44 | 1.62% | 602,454 |
| Feb 23, 2026 | 57.68 | 58.43 | 56.57 | 56.78 | 56.53 | -2.00% | 718,714 |
| Feb 20, 2026 | 57.88 | 58.37 | 57.08 | 57.94 | 57.68 | 0.10% | 581,626 |
| Feb 19, 2026 | 59.59 | 60.15 | 57.33 | 57.88 | 57.62 | -3.57% | 934,806 |
| Feb 18, 2026 | 59.26 | 60.32 | 58.94 | 60.02 | 59.75 | 1.42% | 409,438 |
| Feb 17, 2026 | 59.50 | 60.13 | 58.30 | 59.18 | 58.92 | -0.44% | 591,760 |
| Feb 13, 2026 | 61.01 | 61.01 | 58.63 | 59.44 | 59.17 | -2.38% | 837,940 |
| Feb 12, 2026 | 61.88 | 62.50 | 60.58 | 60.89 | 60.62 | -1.14% | 506,152 |
| Feb 11, 2026 | 62.00 | 62.12 | 61.13 | 61.59 | 61.32 | -0.76% | 373,394 |
| Feb 10, 2026 | 61.20 | 62.26 | 60.76 | 62.06 | 61.78 | 2.06% | 481,230 |
| Feb 9, 2026 | 60.50 | 60.92 | 60.00 | 60.81 | 60.54 | 0.83% | 532,047 |
| Feb 6, 2026 | 60.23 | 60.50 | 59.79 | 60.31 | 60.04 | 0.68% | 664,311 |
| Feb 5, 2026 | 61.06 | 61.22 | 59.42 | 59.90 | 59.37 | -2.41% | 920,778 |
| Feb 4, 2026 | 62.39 | 62.50 | 60.84 | 61.38 | 60.84 | -1.14% | 835,030 |
| Feb 3, 2026 | 63.45 | 63.59 | 61.74 | 62.09 | 61.54 | -2.10% | 568,746 |
| Feb 2, 2026 | 63.50 | 63.94 | 62.37 | 63.42 | 62.86 | -0.60% | 658,427 |
| Jan 30, 2026 | 64.20 | 64.51 | 63.31 | 63.80 | 63.24 | -1.21% | 371,613 |
| Jan 29, 2026 | 64.66 | 64.98 | 64.05 | 64.58 | 64.01 | 0.48% | 338,565 |
| Jan 28, 2026 | 64.60 | 65.23 | 64.25 | 64.27 | 63.71 | -0.51% | 401,996 |
| Jan 27, 2026 | 64.08 | 64.92 | 63.92 | 64.60 | 64.03 | 1.27% | 410,737 |
| Jan 26, 2026 | 64.05 | 64.05 | 63.00 | 63.79 | 63.23 | -0.41% | 390,456 |
| Jan 23, 2026 | 64.42 | 64.50 | 63.82 | 64.05 | 63.49 | -0.19% | 398,085 |
| Jan 22, 2026 | 64.20 | 64.47 | 63.83 | 64.17 | 63.61 | 0.30% | 378,494 |
| Jan 21, 2026 | 63.26 | 64.04 | 63.13 | 63.98 | 63.42 | 1.35% | 336,058 |
| Jan 20, 2026 | 62.57 | 63.44 | 62.50 | 63.13 | 62.58 | -1.30% | 449,718 |
| Jan 16, 2026 | 64.01 | 64.38 | 63.50 | 63.96 | 63.40 | -0.37% | 474,913 |
| Jan 15, 2026 | 62.40 | 64.59 | 62.21 | 64.20 | 63.64 | 3.10% | 923,995 |
| Jan 14, 2026 | 60.81 | 62.35 | 60.59 | 62.27 | 61.72 | 2.60% | 543,200 |
| Jan 13, 2026 | 60.75 | 61.34 | 60.40 | 60.69 | 60.16 | - | 490,578 |
| Jan 12, 2026 | 60.77 | 61.88 | 60.67 | 60.69 | 60.16 | -0.82% | 429,910 |
| Jan 9, 2026 | 62.25 | 62.52 | 61.12 | 61.19 | 60.65 | -1.62% | 591,390 |
| Jan 8, 2026 | 60.49 | 62.63 | 60.41 | 62.20 | 61.65 | 2.39% | 622,214 |
| Jan 7, 2026 | 62.31 | 62.46 | 60.39 | 60.75 | 59.96 | -2.50% | 502,354 |
| Jan 6, 2026 | 62.68 | 62.70 | 61.69 | 62.31 | 61.50 | -0.21% | 497,638 |
| Jan 5, 2026 | 61.97 | 62.67 | 61.95 | 62.44 | 61.63 | 1.12% | 538,749 |
| Jan 2, 2026 | 60.74 | 61.98 | 60.26 | 61.75 | 60.95 | 2.25% | 500,278 |
| Dec 31, 2025 | 60.15 | 60.63 | 60.04 | 60.39 | 59.60 | 0.35% | 316,803 |
| Dec 30, 2025 | 59.82 | 60.54 | 59.48 | 60.18 | 59.40 | 0.72% | 391,973 |
| Dec 29, 2025 | 60.67 | 60.95 | 59.75 | 59.75 | 58.97 | -1.68% | 433,878 |
| Dec 26, 2025 | 59.87 | 60.90 | 59.87 | 60.77 | 59.98 | 1.61% | 365,649 |
| Dec 24, 2025 | 59.16 | 60.06 | 59.11 | 59.81 | 59.03 | 1.44% | 206,759 |
| Dec 23, 2025 | 58.99 | 59.54 | 58.89 | 58.96 | 58.19 | -0.72% | 457,856 |
| Dec 22, 2025 | 59.91 | 60.20 | 59.31 | 59.39 | 58.62 | -1.31% | 854,401 |
| Dec 19, 2025 | 60.39 | 60.82 | 60.15 | 60.18 | 59.10 | -0.22% | 2,329,728 |
| Dec 18, 2025 | 61.13 | 61.14 | 59.85 | 60.31 | 59.23 | -0.36% | 532,109 |
| Dec 17, 2025 | 60.75 | 61.17 | 60.25 | 60.53 | 59.44 | 0.03% | 549,824 |
| Dec 16, 2025 | 60.81 | 61.15 | 59.87 | 60.51 | 59.42 | -0.43% | 570,806 |
| Dec 15, 2025 | 62.12 | 62.18 | 59.97 | 60.77 | 59.68 | -2.06% | 770,349 |
| Dec 12, 2025 | 62.29 | 62.75 | 61.73 | 62.05 | 60.94 | -0.39% | 360,418 |
| Dec 11, 2025 | 62.90 | 63.10 | 62.12 | 62.29 | 61.17 | -1.03% | 399,536 |
| Dec 10, 2025 | 62.24 | 63.21 | 61.88 | 62.94 | 61.81 | 0.56% | 461,769 |
| Dec 9, 2025 | 61.73 | 62.79 | 61.68 | 62.59 | 61.47 | 1.10% | 468,784 |
| Dec 8, 2025 | 60.74 | 62.45 | 60.50 | 61.91 | 60.80 | 1.94% | 601,686 |
| Dec 5, 2025 | 60.20 | 61.09 | 60.15 | 60.73 | 59.39 | 1.25% | 551,377 |
| Dec 4, 2025 | 59.60 | 60.15 | 59.19 | 59.98 | 58.66 | 1.06% | 514,811 |
| Dec 3, 2025 | 58.30 | 59.36 | 58.18 | 59.35 | 58.04 | 2.22% | 428,731 |
| Dec 2, 2025 | 58.00 | 58.37 | 57.57 | 58.06 | 56.78 | 0.24% | 357,334 |
| Dec 1, 2025 | 57.82 | 58.45 | 57.70 | 57.92 | 56.64 | -0.21% | 362,544 |
| Nov 28, 2025 | 58.00 | 58.18 | 57.81 | 58.04 | 56.76 | 0.61% | 182,796 |
| Nov 26, 2025 | 57.20 | 57.90 | 57.19 | 57.69 | 56.42 | 0.91% | 288,528 |
| Nov 25, 2025 | 56.56 | 57.22 | 56.40 | 57.17 | 55.91 | 1.38% | 363,269 |
| Nov 24, 2025 | 55.56 | 56.64 | 55.25 | 56.39 | 55.15 | 1.49% | 397,129 |
| Nov 21, 2025 | 55.58 | 56.25 | 54.85 | 55.56 | 54.33 | 0.09% | 791,206 |
| Nov 20, 2025 | 56.72 | 56.99 | 55.14 | 55.51 | 54.29 | -1.54% | 582,608 |
| Nov 19, 2025 | 56.91 | 57.26 | 56.17 | 56.38 | 55.14 | -1.14% | 562,763 |
| Nov 18, 2025 | 57.02 | 57.45 | 56.41 | 57.03 | 55.77 | -0.16% | 451,384 |
| Nov 17, 2025 | 58.48 | 58.63 | 56.99 | 57.12 | 55.86 | -2.23% | 508,477 |
| Nov 14, 2025 | 58.50 | 58.90 | 57.81 | 58.42 | 57.13 | -0.81% | 475,044 |
| Nov 13, 2025 | 59.00 | 59.26 | 58.51 | 58.90 | 57.60 | -0.41% | 348,388 |
| Nov 12, 2025 | 58.91 | 59.45 | 58.73 | 59.14 | 57.83 | -0.14% | 340,455 |
| Nov 11, 2025 | 58.74 | 59.45 | 58.50 | 59.22 | 57.91 | 0.89% | 309,367 |
| Nov 10, 2025 | 58.87 | 59.58 | 58.40 | 58.70 | 57.40 | - | 778,574 |
| Nov 7, 2025 | 57.47 | 58.88 | 56.31 | 58.70 | 57.40 | 2.71% | 531,580 |
| Nov 6, 2025 | 57.65 | 58.25 | 57.09 | 57.15 | 55.64 | -0.10% | 652,656 |
| Nov 5, 2025 | 57.18 | 57.32 | 56.12 | 57.21 | 55.70 | 0.07% | 525,566 |
| Nov 4, 2025 | 57.50 | 57.50 | 56.70 | 57.17 | 55.66 | 0.02% | 504,357 |
| Nov 3, 2025 | 57.00 | 57.43 | 56.53 | 57.16 | 55.65 | 0.42% | 475,019 |
| Oct 31, 2025 | 56.15 | 57.38 | 55.86 | 56.92 | 55.42 | 1.01% | 452,452 |
| Oct 30, 2025 | 57.53 | 58.00 | 56.04 | 56.35 | 54.86 | -2.37% | 539,419 |
| Oct 29, 2025 | 58.35 | 58.78 | 57.32 | 57.72 | 56.19 | -1.33% | 404,967 |
| Oct 28, 2025 | 58.31 | 58.95 | 58.00 | 58.50 | 56.95 | 0.46% | 375,366 |
| Oct 27, 2025 | 57.45 | 58.23 | 57.26 | 58.23 | 56.69 | 1.36% | 483,854 |
| Oct 24, 2025 | 58.09 | 58.48 | 57.45 | 57.45 | 55.93 | -0.30% | 379,671 |
| Oct 23, 2025 | 57.88 | 58.16 | 57.29 | 57.62 | 56.10 | 0.05% | 383,113 |
| Oct 22, 2025 | 57.87 | 58.00 | 57.00 | 57.59 | 56.07 | -0.64% | 634,861 |
| Oct 21, 2025 | 57.96 | 58.30 | 57.30 | 57.96 | 56.43 | 0.02% | 500,495 |
| Oct 20, 2025 | 58.27 | 58.56 | 57.68 | 57.95 | 56.42 | -0.33% | 510,814 |
| Oct 17, 2025 | 57.12 | 58.50 | 56.77 | 58.14 | 56.60 | 1.63% | 696,368 |
| Oct 16, 2025 | 58.30 | 58.96 | 57.05 | 57.21 | 55.70 | -1.58% | 516,134 |
| Oct 15, 2025 | 58.49 | 59.00 | 57.76 | 58.13 | 56.59 | -0.43% | 597,278 |
| Oct 14, 2025 | 56.00 | 58.62 | 55.74 | 58.38 | 56.84 | 3.20% | 808,898 |
| Oct 13, 2025 | 56.06 | 57.00 | 55.68 | 56.57 | 55.07 | 2.67% | 918,660 |