Main Street Capital Corporation (MAIN)
NYSE: MAIN · Real-Time Price · USD
51.00
-0.01 (-0.02%)
Jun 29, 2026, 2:09 PM EDT - Market open
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 51.14 | 51.40 | 50.56 | 51.00 | - | -0.02% | 392,619 |
| Jun 26, 2026 | 50.06 | 51.47 | 50.06 | 51.01 | 51.01 | 1.63% | 704,164 |
| Jun 25, 2026 | 49.86 | 50.86 | 49.82 | 50.19 | 50.19 | 0.78% | 578,225 |
| Jun 24, 2026 | 50.02 | 50.14 | 49.43 | 49.80 | 49.80 | -0.44% | 667,025 |
| Jun 23, 2026 | 50.00 | 50.38 | 49.68 | 50.02 | 50.02 | -0.66% | 581,841 |
| Jun 22, 2026 | 50.72 | 51.44 | 50.35 | 50.35 | 50.35 | -0.63% | 576,822 |
| Jun 18, 2026 | 51.07 | 51.43 | 50.68 | 50.97 | 50.67 | 0.71% | 1,496,417 |
| Jun 17, 2026 | 51.53 | 51.81 | 50.50 | 50.61 | 50.31 | -1.65% | 666,775 |
| Jun 16, 2026 | 51.49 | 51.92 | 51.19 | 51.46 | 51.16 | 0.33% | 719,513 |
| Jun 15, 2026 | 52.49 | 53.01 | 51.23 | 51.29 | 50.99 | -1.40% | 931,468 |
| Jun 12, 2026 | 51.90 | 52.45 | 51.50 | 52.02 | 51.71 | 0.54% | 385,627 |
| Jun 11, 2026 | 51.73 | 52.25 | 51.34 | 51.74 | 51.44 | 0.39% | 557,656 |
| Jun 10, 2026 | 51.27 | 52.20 | 51.26 | 51.54 | 51.24 | 0.35% | 704,944 |
| Jun 9, 2026 | 51.56 | 52.00 | 50.89 | 51.36 | 51.06 | -0.02% | 604,847 |
| Jun 8, 2026 | 51.55 | 51.76 | 50.75 | 51.37 | 51.07 | -0.35% | 569,989 |
| Jun 5, 2026 | 52.10 | 52.39 | 51.37 | 51.81 | 51.25 | -0.40% | 786,830 |
| Jun 4, 2026 | 51.15 | 52.38 | 51.15 | 52.02 | 51.45 | 2.58% | 544,225 |
| Jun 3, 2026 | 51.10 | 51.43 | 50.36 | 50.71 | 50.16 | -1.67% | 543,613 |
| Jun 2, 2026 | 51.64 | 52.05 | 51.32 | 51.57 | 51.01 | -0.08% | 629,451 |
| Jun 1, 2026 | 51.03 | 52.03 | 51.00 | 51.61 | 51.05 | 0.78% | 650,361 |
| May 29, 2026 | 51.11 | 51.92 | 51.04 | 51.21 | 50.65 | -0.16% | 400,936 |
| May 28, 2026 | 51.00 | 51.66 | 50.97 | 51.29 | 50.73 | 0.33% | 466,264 |
| May 27, 2026 | 51.05 | 51.78 | 51.01 | 51.12 | 50.56 | -0.12% | 461,954 |
| May 26, 2026 | 49.94 | 51.63 | 49.66 | 51.18 | 50.62 | 3.12% | 971,611 |
| May 22, 2026 | 51.00 | 51.41 | 48.95 | 49.63 | 49.09 | -2.72% | 1,890,476 |
| May 21, 2026 | 51.23 | 51.87 | 50.74 | 51.02 | 50.47 | -0.39% | 482,215 |
| May 20, 2026 | 50.56 | 51.71 | 50.35 | 51.22 | 50.66 | 1.37% | 593,254 |
| May 19, 2026 | 50.90 | 51.23 | 50.25 | 50.53 | 49.98 | -0.90% | 722,046 |
| May 18, 2026 | 50.45 | 51.45 | 49.85 | 50.99 | 50.44 | 1.07% | 779,336 |
| May 15, 2026 | 51.06 | 51.50 | 50.05 | 50.45 | 49.90 | -0.47% | 871,708 |
| May 14, 2026 | 51.22 | 51.64 | 50.12 | 50.69 | 50.14 | -0.63% | 1,328,432 |
| May 13, 2026 | 52.40 | 52.86 | 51.00 | 51.01 | 50.46 | -3.61% | 1,224,325 |
| May 12, 2026 | 52.62 | 53.26 | 52.37 | 52.92 | 52.34 | 1.19% | 684,877 |
| May 11, 2026 | 53.68 | 53.95 | 52.10 | 52.30 | 51.73 | -3.17% | 1,192,560 |
| May 8, 2026 | 55.75 | 56.60 | 52.81 | 54.01 | 53.42 | -4.14% | 1,331,179 |
| May 7, 2026 | 56.97 | 57.07 | 56.41 | 56.60 | 55.73 | -1.27% | 617,314 |
| May 6, 2026 | 57.55 | 57.80 | 56.68 | 57.33 | 56.45 | -0.05% | 590,853 |
| May 5, 2026 | 56.15 | 57.50 | 55.65 | 57.36 | 56.48 | 2.87% | 472,261 |
| May 4, 2026 | 56.00 | 56.64 | 55.52 | 55.76 | 54.90 | -0.78% | 477,321 |
| May 1, 2026 | 56.00 | 56.64 | 55.67 | 56.20 | 55.33 | 0.64% | 439,787 |
| Apr 30, 2026 | 53.69 | 55.94 | 53.64 | 55.84 | 54.98 | 3.89% | 637,363 |
| Apr 29, 2026 | 54.44 | 54.50 | 53.40 | 53.75 | 52.92 | -1.65% | 480,223 |
| Apr 28, 2026 | 53.93 | 54.74 | 53.70 | 54.65 | 53.81 | 1.32% | 419,639 |
| Apr 27, 2026 | 54.12 | 54.43 | 53.89 | 53.94 | 53.11 | -0.22% | 454,686 |
| Apr 24, 2026 | 54.15 | 54.50 | 53.97 | 54.06 | 53.23 | 0.07% | 358,675 |
| Apr 23, 2026 | 54.60 | 54.60 | 53.64 | 54.02 | 53.19 | -1.15% | 518,390 |
| Apr 22, 2026 | 54.44 | 55.29 | 54.23 | 54.65 | 53.81 | 1.11% | 505,379 |
| Apr 21, 2026 | 55.20 | 55.58 | 53.75 | 54.05 | 53.22 | -1.66% | 692,540 |
| Apr 20, 2026 | 54.42 | 55.24 | 54.39 | 54.96 | 54.11 | 0.26% | 527,031 |
| Apr 17, 2026 | 54.04 | 54.84 | 53.96 | 54.82 | 53.97 | 2.54% | 895,778 |
| Apr 16, 2026 | 57.69 | 57.71 | 53.01 | 53.46 | 52.64 | -7.56% | 1,861,979 |
| Apr 15, 2026 | 56.70 | 58.33 | 56.63 | 57.83 | 56.94 | 2.55% | 853,536 |
| Apr 14, 2026 | 54.50 | 56.55 | 54.50 | 56.39 | 55.52 | 4.50% | 853,584 |
| Apr 13, 2026 | 52.70 | 53.97 | 52.25 | 53.96 | 53.13 | 1.66% | 538,090 |
| Apr 10, 2026 | 53.58 | 54.00 | 52.85 | 53.08 | 52.26 | -0.67% | 516,353 |
| Apr 9, 2026 | 54.13 | 54.50 | 53.37 | 53.44 | 52.62 | -1.73% | 859,768 |
| Apr 8, 2026 | 55.00 | 55.38 | 53.99 | 54.38 | 53.54 | 1.21% | 664,067 |
| Apr 7, 2026 | 53.93 | 54.38 | 53.77 | 53.99 | 52.90 | -0.39% | 453,412 |
| Apr 6, 2026 | 52.75 | 54.20 | 52.51 | 54.20 | 53.11 | 2.98% | 543,383 |
| Apr 2, 2026 | 51.27 | 52.76 | 50.77 | 52.63 | 51.57 | 1.39% | 785,496 |
| Apr 1, 2026 | 53.26 | 53.36 | 51.71 | 51.91 | 50.86 | -1.98% | 891,496 |
| Mar 31, 2026 | 52.30 | 53.38 | 51.86 | 52.96 | 51.89 | 2.54% | 866,974 |
| Mar 30, 2026 | 51.92 | 52.29 | 51.37 | 51.65 | 50.61 | 0.23% | 728,178 |
| Mar 27, 2026 | 52.75 | 52.79 | 51.25 | 51.53 | 50.49 | -2.63% | 992,434 |
| Mar 26, 2026 | 54.32 | 54.79 | 52.86 | 52.92 | 51.85 | -2.85% | 689,467 |
| Mar 25, 2026 | 55.26 | 55.73 | 54.46 | 54.47 | 53.37 | -0.69% | 665,477 |
| Mar 24, 2026 | 54.69 | 55.12 | 53.92 | 54.85 | 53.74 | -0.33% | 412,798 |
| Mar 23, 2026 | 55.33 | 55.59 | 54.00 | 55.03 | 53.92 | 0.04% | 700,153 |
| Mar 20, 2026 | 55.39 | 55.65 | 54.31 | 55.01 | 53.90 | -0.69% | 3,145,520 |
| Mar 19, 2026 | 54.75 | 55.95 | 54.63 | 55.69 | 54.27 | 1.00% | 660,553 |
| Mar 18, 2026 | 55.65 | 56.30 | 55.13 | 55.14 | 53.74 | -1.09% | 1,048,329 |
| Mar 17, 2026 | 55.55 | 56.44 | 55.50 | 55.75 | 54.33 | 1.23% | 1,586,316 |
| Mar 16, 2026 | 55.51 | 55.80 | 54.74 | 55.07 | 53.67 | 0.33% | 1,704,394 |
| Mar 13, 2026 | 54.93 | 55.40 | 54.22 | 54.89 | 53.49 | 0.42% | 1,008,884 |
| Mar 12, 2026 | 56.00 | 56.45 | 54.30 | 54.66 | 53.27 | -3.55% | 1,704,857 |
| Mar 11, 2026 | 56.78 | 57.57 | 56.19 | 56.67 | 55.23 | -0.19% | 635,336 |
| Mar 10, 2026 | 56.88 | 57.60 | 56.07 | 56.78 | 55.34 | -0.07% | 433,581 |
| Mar 9, 2026 | 56.65 | 57.00 | 55.68 | 56.82 | 55.37 | -0.96% | 875,326 |
| Mar 6, 2026 | 57.19 | 57.97 | 57.05 | 57.37 | 55.91 | -1.15% | 414,969 |
| Mar 5, 2026 | 58.81 | 59.46 | 57.90 | 58.30 | 56.56 | -1.00% | 735,492 |
| Mar 4, 2026 | 57.75 | 58.90 | 56.87 | 58.89 | 57.14 | 2.95% | 738,064 |
| Mar 3, 2026 | 55.97 | 57.62 | 55.78 | 57.20 | 55.50 | -0.73% | 804,502 |
| Mar 2, 2026 | 55.50 | 57.90 | 54.74 | 57.62 | 55.90 | 1.44% | 1,413,005 |
| Feb 27, 2026 | 58.51 | 58.68 | 56.53 | 56.80 | 55.11 | -2.22% | 1,018,322 |
| Feb 26, 2026 | 58.80 | 59.10 | 57.21 | 58.09 | 56.36 | -1.48% | 815,079 |
| Feb 25, 2026 | 57.99 | 59.12 | 57.53 | 58.96 | 57.20 | 2.18% | 632,711 |
| Feb 24, 2026 | 56.78 | 57.92 | 56.69 | 57.70 | 55.98 | 1.62% | 602,454 |
| Feb 23, 2026 | 57.68 | 58.43 | 56.57 | 56.78 | 55.09 | -2.00% | 718,714 |
| Feb 20, 2026 | 57.88 | 58.37 | 57.08 | 57.94 | 56.21 | 0.10% | 581,626 |
| Feb 19, 2026 | 59.59 | 60.15 | 57.33 | 57.88 | 56.16 | -3.57% | 934,806 |
| Feb 18, 2026 | 59.26 | 60.32 | 58.94 | 60.02 | 58.23 | 1.42% | 409,438 |
| Feb 17, 2026 | 59.50 | 60.13 | 58.30 | 59.18 | 57.42 | -0.44% | 591,760 |
| Feb 13, 2026 | 61.01 | 61.01 | 58.63 | 59.44 | 57.67 | -2.38% | 837,940 |
| Feb 12, 2026 | 61.88 | 62.50 | 60.58 | 60.89 | 59.08 | -1.14% | 506,152 |
| Feb 11, 2026 | 62.00 | 62.12 | 61.13 | 61.59 | 59.76 | -0.76% | 373,394 |
| Feb 10, 2026 | 61.20 | 62.26 | 60.76 | 62.06 | 60.21 | 2.06% | 481,230 |
| Feb 9, 2026 | 60.50 | 60.92 | 60.00 | 60.81 | 59.00 | 0.83% | 532,047 |
| Feb 6, 2026 | 60.23 | 60.50 | 59.79 | 60.31 | 58.51 | 1.12% | 664,311 |
| Feb 5, 2026 | 61.06 | 61.22 | 59.42 | 59.90 | 57.86 | -2.41% | 920,778 |
| Feb 4, 2026 | 62.39 | 62.50 | 60.84 | 61.38 | 59.29 | -1.14% | 835,030 |