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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	63.56	63.59	63.59	64.08	62.86	359,943
September 29, 2025	64	63.35	63.35	64.39	63.07	387,125
September 26, 2025	63.85	63.75	63.75	64.47	63.68	378,887
September 25, 2025	62.52	63.72	63.72	63.93	62.2	508,463
September 24, 2025	64.34	62.87	62.87	64.6	62.83	543,373
September 23, 2025	64.2	64.28	64.28	64.94	64.01	401,899
September 22, 2025	65.35	64.28	64.28	65.85	64.02	757,815
September 19, 2025	65.84	65.77	65.77	66.05	65.05	477,910
September 18, 2025	66	66.13	66.13	66.85	65.66	853,800
September 17, 2025	65.13	65.79	65.79	66.54	65	531,300
September 16, 2025	65.38	65.08	65.08	65.86	64.8	611,115
September 15, 2025	67	65.17	65.17	67.26	65.07	743,665
September 12, 2025	67	66.98	66.98	67.34	66.69	459,114
September 11, 2025	66.72	67.17	67.17	67.26	66.48	423,955
September 10, 2025	66.05	66.71	66.71	66.71	65.83	599,057
September 09, 2025	65.56	65.95	65.95	66.26	65.56	442,339
September 08, 2025	66.29	65.97	65.97	66.37	65.35	430,050
September 05, 2025	66.79	66.52	66.52	66.88	66.11	539,978
September 04, 2025	66	66.59	66.59	66.59	65.77	345,600
September 03, 2025	65.81	65.64	65.64	66.3	65.32	360,103
September 02, 2025	65.75	65.79	65.79	66.53	65.37	594,000
August 29, 2025	66.13	66.29	66.29	66.5	65.96	486,807
August 28, 2025	64.79	65.82	65.82	65.91	64.64	503,700
August 27, 2025	64.6	64.73	64.73	65.23	64.6	388,406
August 26, 2025	63.75	64.63	64.63	64.67	63.62	274,805
August 25, 2025	65.26	64	64	65.37	64	656,100
August 22, 2025	65.65	65.09	65.09	66.36	65.07	580,851
August 21, 2025	65.57	65.65	65.65	66.03	65.2	446,767
August 20, 2025	65.11	65.39	65.39	65.62	64.73	403,512
August 19, 2025	66.13	65.23	65.23	66.2	65.05	685,884
August 18, 2025	66.25	65.63	65.63	66.59	65.61	540,000
August 15, 2025	67.15	66.1	66.1	67.48	66.1	390,346

Main Street Capital Corporation (MAIN) NYSE