Main Street Capital Corporation Common Stock (MAIN)

Last Price56.82

Change-0.80 (-1.39%)

NYSE · Last Trade: Nov 5th, 9:16 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	58.13	58.50	56.08	56.82	607,039	56.55
11/04/2026	56.90	58.08	56.75	57.62	626,769	57.35
11/03/2026	56.46	56.70	56.20	56.33	590,956	56.07
11/02/2026	55.60	56.43	55.54	56.30	531,356	56.04
10/30/2026	55.93	56.05	55.20	55.26	447,939	55.00
10/29/2026	54.77	55.95	54.77	55.90	498,893	55.64
10/28/2026	54.16	54.69	54.11	54.61	471,453	54.36
10/27/2026	53.55	54.35	53.53	54.04	422,365	53.79
10/26/2026	53.45	53.78	53.17	53.34	469,038	53.09
10/23/2026	53.69	53.97	53.27	53.51	368,627	53.26
10/22/2026	53.16	54.14	53.11	54.10	466,215	53.85
10/21/2026	53.63	53.75	53.02	53.30	255,834	53.05
10/20/2026	53.33	53.80	53.04	53.36	385,371	53.11
10/19/2026	53.68	53.78	52.41	53.15	622,608	52.90
10/16/2026	54.37	54.58	53.50	53.83	559,974	53.58
10/15/2026	53.62	54.88	53.28	54.27	564,966	54.02
10/14/2026	53.49	53.94	53.31	53.50	454,815	53.25
10/13/2026	53.80	54.07	53.43	53.77	387,035	53.52
10/12/2026	53.75	53.85	53.42	53.66	384,924	53.41
10/09/2026	54.21	54.59	53.62	53.74	431,542	53.49
10/08/2026	53.62	54.63	53.62	54.47	524,359	54.22
10/07/2026	54.50	54.50	53.47	54.18	686,037	53.66
10/06/2026	54.94	55.14	54.67	54.77	383,736	54.25
10/05/2026	55.39	55.97	54.74	54.99	561,817	54.47
10/02/2026	55.80	55.87	54.55	55.11	529,427	54.58
10/01/2026	55.00	55.84	54.78	55.66	596,452	55.13
9/30/2026	56.45	56.45	55.05	55.05	531,737	54.53
9/29/2026	55.75	56.83	55.55	55.94	567,856	55.41
9/28/2026	55.00	55.40	54.65	55.07	469,037	54.55
9/25/2026	54.95	55.10	54.37	55.10	576,774	54.57
9/24/2026	55.16	55.24	54.59	54.76	464,370	54.24
9/23/2026	55.84	55.97	55.04	55.08	438,552	54.55
9/22/2026	56.44	56.46	56.00	56.00	389,871	55.47
9/21/2026	56.10	56.36	55.95	56.28	384,843	55.74
9/18/2026	57.00	57.10	55.86	56.19	537,137	55.36
9/17/2026	56.80	57.73	56.73	57.03	384,984	56.18
9/16/2026	56.55	56.87	55.59	56.24	494,181	55.41
9/15/2026	56.27	56.54	55.95	56.54	415,341	55.70
9/14/2026	56.19	56.42	55.80	56.37	538,159	55.53
9/11/2026	56.25	56.35	55.90	56.22	329,541	55.39
9/10/2026	56.33	56.33	55.76	55.80	491,367	54.97
9/09/2026	56.52	56.74	56.14	56.33	383,348	55.50
9/08/2026	57.75	57.92	56.64	56.66	472,938	55.82
9/04/2026	58.00	58.44	57.65	57.68	408,595	56.56
9/03/2026	58.00	58.75	57.23	58.07	561,962	56.95
9/02/2026	57.98	58.44	57.54	57.87	411,064	56.75
9/01/2026	58.71	59.13	57.86	57.97	455,552	56.85
8/31/2026	58.51	59.28	58.44	58.92	544,634	57.78
8/28/2026	58.71	59.15	58.49	58.55	313,121	57.42
8/27/2026	58.35	58.92	58.29	58.59	341,410	57.46
8/26/2026	58.55	58.91	58.35	58.43	362,980	57.30
8/25/2026	58.74	59.22	58.37	58.54	605,246	57.41
8/24/2026	58.27	59.05	58.10	58.92	342,120	57.78
8/21/2026	58.70	58.92	58.28	58.29	277,678	57.16
8/20/2026	58.26	58.80	58.15	58.40	381,348	57.27
8/19/2026	58.13	58.70	57.90	58.17	446,834	57.04
8/18/2026	58.20	58.68	57.81	57.81	398,532	56.69
8/17/2026	58.97	58.97	58.07	58.15	472,053	57.02
8/14/2026	59.25	59.32	58.63	58.80	435,917	57.66
8/13/2026	58.63	59.61	58.63	59.23	572,286	58.08
8/12/2026	58.98	59.35	58.18	58.51	687,226	57.38
8/11/2026	58.32	59.37	58.08	59.03	851,659	57.89
8/10/2026	58.29	58.72	57.75	58.52	784,523	57.39
8/07/2026	56.49	59.48	56.31	58.94	1,322,941	57.80
8/06/2026	56.40	57.70	56.32	56.79	870,318	55.43