Main Street Capital Corporation - MAIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	59.16	59.81	59.81	60.06	59.11	206,800
December 23, 2025	58.99	58.96	58.96	59.54	58.89	457,900
December 22, 2025	59.91	59.39	59.39	60.2	59.31	854,401
December 19, 2025	60.39	60.18	60.18	60.82	60.18	671,587
December 18, 2025	61.13	60.31	60.31	61.14	59.85	532,109
December 17, 2025	60.75	60.53	60.53	61.17	60.25	549,824
December 16, 2025	60.81	60.51	60.51	61.15	59.87	570,806
December 15, 2025	62.12	60.77	60.77	62.18	59.97	770,349
December 12, 2025	62.29	62.05	62.05	62.75	61.73	360,418
December 11, 2025	62.9	62.29	62.29	63.1	62.12	399,536
December 10, 2025	62.24	62.94	62.94	63.21	61.88	461,769
December 09, 2025	61.73	62.59	62.59	62.79	61.68	468,784
December 08, 2025	60.46	61.91	61.91	62.43	60.46	600,532
December 05, 2025	60.2	60.73	60.73	61.09	60.15	551,377
December 04, 2025	59.5	59.98	59.98	60.15	59.22	514,143
December 03, 2025	58.3	59.35	59.35	59.36	58.18	428,200
December 02, 2025	58	58.06	58.06	58.37	57.57	357,334
December 01, 2025	57.82	57.92	57.92	58.45	57.7	362,544
November 28, 2025	58	58.04	58.04	58.18	57.81	182,800
November 26, 2025	57.2	57.69	57.69	57.9	57.19	288,528
November 25, 2025	56.56	57.17	57.17	57.22	56.4	363,269
November 24, 2025	55.56	56.39	56.39	56.64	55.25	397,129
November 21, 2025	55.58	55.56	55.56	56.25	54.85	714,866
November 20, 2025	56.72	55.51	55.51	56.99	55.14	582,608
November 19, 2025	56.91	56.38	56.38	57.26	56.17	562,763
November 18, 2025	57.02	57.03	57.03	57.45	56.41	451,384
November 17, 2025	58.48	57.12	57.12	58.63	56.99	508,500
November 14, 2025	58.5	58.42	58.42	58.9	57.81	474,000
November 13, 2025	59	58.9	58.9	59.26	58.51	348,100
November 12, 2025	58.91	59.14	59.14	59.45	58.73	340,100
November 11, 2025	58.74	59.22	59.22	59.45	58.5	309,100
November 10, 2025	58.87	58.7	58.7	59.58	58.4	778,574
November 07, 2025	57.47	58.7	58.7	58.88	56.31	531,580
November 06, 2025	57.65	57.15	56.9	58.25	57.09	652,656
November 05, 2025	57.18	57.21	57.21	57.32	56.12	525,200
November 04, 2025	57.5	57.17	57.17	57.5	56.7	504,400
November 03, 2025	57	57.16	57.16	57.43	56.53	475,019
October 31, 2025	56.15	56.92	56.92	57.38	55.86	450,691
October 30, 2025	57.53	56.35	56.35	58	56.04	539,419
October 29, 2025	58.35	57.72	57.72	58.78	57.32	404,967
October 28, 2025	58.31	58.5	58.5	58.95	57.99	375,366
October 27, 2025	57.45	58.23	58.23	58.23	57.26	483,900
October 24, 2025	58.09	57.45	57.45	58.48	57.45	379,671
October 23, 2025	57.88	57.62	57.62	58.16	57.29	379,475
October 22, 2025	57.87	57.59	57.59	58	57	634,861
October 21, 2025	57.96	57.96	57.96	58.3	57.3	500,500
October 20, 2025	58.27	57.95	57.95	58.56	57.68	510,814
October 17, 2025	57.12	58.14	58.14	58.5	56.77	696,368
October 16, 2025	58.3	57.21	57.21	58.96	57.05	516,134
October 15, 2025	58.49	58.13	58.13	59	57.76	597,300
October 14, 2025	56	58.38	58.38	58.62	55.74	808,898
October 13, 2025	56.06	56.57	56.57	57	55.68	918,700
October 10, 2025	57.25	55.1	55.1	57.4	55.06	2.06M
October 09, 2025	60.1	57.08	57.08	60.43	57.05	1.7M
October 08, 2025	61.55	60.55	60.55	61.92	60.28	695,835
October 07, 2025	62.8	61.77	61.77	62.84	61.01	708,529
October 06, 2025	63	62.49	62.49	63.3	61.88	557,800
October 03, 2025	64.2	62.93	62.93	64.2	62.92	342,172
October 02, 2025	62.58	63.97	63.97	64.13	62.46	413,600
October 01, 2025	63.5	62.84	62.84	63.56	62.36	477,600

Main Street Capital Corporation (MAIN) NYSE