Main Street Capital Corporation (MAIN) NYSE

51.57

-0.04000171(-0.08%)

Updated at June 02 04:00PM

Currency In USD

MAIN Historical Return

If you invested $1000 in Main Street Capital Corporation (MAIN) 10 years ago, it would be worth $3,351.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,806.5, while $1000 invested 1 year ago would be worth $980.66. This corresponds to total returns of 235.19%, 80.65%, -1.93%, respectively, with annualized returns of 12.85%, 12.55%, -1.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	51.64	51.57	51.57	52.05	51.32	628,272
June 01, 2026	51.03	51.61	51.61	52.03	51	648,721
May 29, 2026	51.11	51.21	51.21	51.92	51.04	399,126
May 28, 2026	51	51.29	51.29	51.66	50.97	465,267
May 27, 2026	51.05	51.12	51.12	51.78	51.01	459,447
May 26, 2026	49.94	51.18	51.18	51.63	49.66	969,848
May 22, 2026	51	49.63	49.63	51.41	48.95	1.89M
May 21, 2026	51.23	51.02	51.02	51.87	50.74	481,204
May 20, 2026	50.56	51.22	51.22	51.71	50.35	591,913
May 19, 2026	50.9	50.53	50.53	51.23	50.25	721,428
May 18, 2026	50.45	50.99	50.99	51.45	49.85	772,995
May 15, 2026	51.06	50.45	50.45	51.5	50.05	871,169
May 14, 2026	51.22	50.69	50.69	51.64	50.12	1.31M
May 13, 2026	52.4	51.01	51.01	52.86	51	1.22M
May 12, 2026	52.62	52.92	52.92	53.26	52.37	684,098
May 11, 2026	53.68	52.3	52.3	53.95	52.1	1.19M
May 08, 2026	55.75	54.01	54.01	56.6	52.81	1.33M
May 07, 2026	56.97	56.6	56.6	57.07	56.41	615,052
May 06, 2026	57.55	57.33	57.33	57.8	56.68	590,129
May 05, 2026	56.15	57.36	57.36	57.5	55.65	470,537
May 04, 2026	56	55.76	55.76	56.64	55.52	476,361
May 01, 2026	56	56.2	56.2	56.64	55.67	439,387
April 30, 2026	53.69	55.84	55.84	55.94	53.64	635,244
April 29, 2026	54.44	53.75	53.75	54.5	53.4	476,512
April 28, 2026	53.93	54.65	54.65	54.74	53.7	418,923
April 27, 2026	54.12	53.94	53.94	54.43	53.89	453,239
April 24, 2026	54.15	54.06	54.06	54.5	53.97	355,822
April 23, 2026	54.6	54.02	54.02	54.6	53.64	517,083
April 22, 2026	54.44	54.65	54.65	55.29	54.23	503,062
April 21, 2026	55.2	54.05	54.05	55.58	53.75	691,337
April 20, 2026	54.42	54.96	54.96	55.24	54.39	524,623
April 17, 2026	54.04	54.82	54.82	54.84	53.96	892,100
April 16, 2026	57.69	53.46	53.46	57.71	53.01	1.85M
April 15, 2026	56.7	57.83	57.83	58.33	56.63	851,446
April 14, 2026	54.5	56.39	56.39	56.55	54.5	852,140
April 13, 2026	52.7	53.96	53.96	53.97	52.25	536,498
April 10, 2026	53.58	53.08	53.08	54	52.85	510,783
April 09, 2026	54.13	53.44	53.44	54.5	53.37	856,699
April 08, 2026	55	54.38	54.38	55.38	53.99	663,537
April 07, 2026	53.93	53.99	53.73	54.38	53.77	453,412
April 06, 2026	52.75	54.2	54.2	54.2	52.51	540,539
April 02, 2026	51.27	52.63	52.63	52.76	50.77	762,068
April 01, 2026	53.26	51.91	51.91	53.36	51.71	888,257
March 31, 2026	52.3	52.96	52.96	53.38	51.86	865,675
March 30, 2026	51.92	51.65	51.65	52.29	51.37	725,305
March 27, 2026	52.75	51.53	51.53	52.79	51.25	988,208
March 26, 2026	54.32	52.92	52.92	54.79	52.86	687,101
March 25, 2026	55.26	54.47	54.47	55.73	54.46	664,232
March 24, 2026	54.69	54.85	54.85	55.12	53.92	412,539
March 23, 2026	55.33	55.03	55.03	55.59	54	699,431
March 20, 2026	55.39	55.01	55.01	55.65	54.31	3.14M
March 19, 2026	54.75	55.69	55.39	55.95	54.63	650,694
March 18, 2026	55.65	55.14	54.84	56.3	55.13	1.05M
March 17, 2026	55.55	55.75	55.45	56.44	55.5	1.58M
March 16, 2026	55.51	55.07	54.77	55.8	54.74	1.7M
March 13, 2026	54.93	54.89	54.59	55.4	54.22	1.01M
March 12, 2026	56	54.66	54.37	56.45	54.3	1.69M
March 11, 2026	56.78	56.67	56.36	57.57	56.19	632,192
March 10, 2026	56.88	56.78	56.47	57.6	56.07	432,672
March 09, 2026	56.65	56.82	56.51	57	55.68	873,485