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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.88	57.94	57.94	58.37	57.08	580,766
February 19, 2026	59.59	57.88	57.88	60.15	57.33	934,806
February 18, 2026	59.26	60.02	60.02	60.32	58.94	409,438
February 17, 2026	59.5	59.18	59.18	60.13	58.3	590,208
February 13, 2026	61.01	59.44	59.44	61.01	58.63	837,940
February 12, 2026	61.88	60.89	60.89	62.5	60.58	506,152
February 11, 2026	62	61.59	61.59	62.12	61.13	373,394
February 10, 2026	61.2	62.06	62.06	62.26	60.76	481,230
February 09, 2026	60.5	60.81	60.81	60.92	60	532,047
February 06, 2026	60.23	60.31	60.31	60.5	59.79	664,311
February 05, 2026	61.06	59.9	59.64	61.22	59.42	920,800
February 04, 2026	62.39	61.38	61.11	62.5	60.84	835,030
February 03, 2026	63.45	62.09	61.82	63.59	61.74	568,746
February 02, 2026	63.5	63.42	63.14	63.94	62.37	658,427
January 30, 2026	64.2	63.8	63.8	64.51	63.31	371,360
January 29, 2026	64.66	64.58	64.58	64.98	64.05	338,600
January 28, 2026	64.6	64.27	64.27	65.23	64.25	401,996
January 27, 2026	64.08	64.6	64.6	64.92	63.92	410,737
January 26, 2026	64.05	63.79	63.79	64.05	63	390,500
January 23, 2026	64.42	64.05	64.05	64.5	63.82	398,085
January 22, 2026	64.2	64.17	64.17	64.47	63.83	378,494
January 21, 2026	63.26	63.98	63.98	64.04	63.13	336,058
January 20, 2026	62.57	63.13	63.13	63.44	62.5	449,718
January 16, 2026	64.01	63.96	63.96	64.38	63.5	474,913
January 15, 2026	62.4	64.2	64.2	64.59	62.21	923,995
January 14, 2026	60.81	62.27	62.27	62.35	60.59	543,200
January 13, 2026	60.75	60.69	60.69	61.34	60.4	490,438
January 12, 2026	60.77	60.69	60.69	61.88	60.67	429,910
January 09, 2026	62.25	61.19	61.19	62.52	61.12	591,390
January 08, 2026	60.49	62.2	62.2	62.63	60.41	622,214
January 07, 2026	62.31	60.75	60.49	62.46	60.39	502,400
January 06, 2026	62.68	62.31	62.31	62.7	61.69	497,638
January 05, 2026	61.97	62.44	62.44	62.67	61.95	538,749
January 02, 2026	60.74	61.75	61.75	61.98	60.26	500,278
December 31, 2025	60.15	60.39	60.39	60.63	60.04	316,803
December 30, 2025	59.82	60.18	60.18	60.54	59.48	391,973
December 29, 2025	60.67	59.75	59.75	60.95	59.75	433,900
December 26, 2025	59.87	60.77	60.77	60.9	59.87	365,649
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

Main Street Capital Corporation (MAIN) NYSE