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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	67.51	67.15	67.15	67.77	67.06	388,332
August 13, 2025	67	67.54	67.54	67.68	66.7	557,308
August 12, 2025	66.1	66.66	66.66	66.68	65.98	374,836
August 11, 2025	65.62	65.98	65.98	67.03	65.37	662,900
August 08, 2025	64.1	65.63	65.63	65.85	63.32	762,548
August 07, 2025	64.34	63.53	63.53	64.5	63.16	720,076
August 06, 2025	63.76	64.15	64.15	64.48	63.43	406,788
August 05, 2025	64.37	63.66	63.66	64.37	62.92	658,460
August 04, 2025	64.21	64.19	64.19	64.75	63.7	409,946
August 01, 2025	64.16	63.99	63.99	64.27	63.01	574,857
July 31, 2025	64.7	64.7	64.7	65.52	64.3	320,816
July 30, 2025	64.56	64.54	64.54	65	64.02	342,400
July 29, 2025	65.18	64.5	64.5	65.29	63.8	489,123
July 28, 2025	65.83	65.15	65.15	66	64.79	470,229
July 25, 2025	65.83	65.83	65.83	65.96	65.15	366,829
July 24, 2025	65.5	65.57	65.57	66.39	65.44	548,000
July 23, 2025	64.8	65.45	65.45	65.64	64.75	617,282
July 22, 2025	64.05	64.31	64.31	64.54	63.25	445,615
July 21, 2025	64.69	64.14	64.14	65.08	64.05	493,205
July 18, 2025	65.16	64.4	64.4	65.45	64.19	412,753
July 17, 2025	64.65	64.82	64.82	65.21	64.63	531,128
July 16, 2025	63.61	64.4	64.4	64.45	63.05	416,053
July 15, 2025	63.62	63.5	63.5	63.97	63	487,340
July 14, 2025	62.66	63.57	63.57	63.68	62.66	462,331
July 11, 2025	62.1	62.97	62.97	63.26	62.08	393,051
July 10, 2025	61.4	62.24	62.24	62.58	61.4	398,070
July 09, 2025	61.1	61.4	61.4	61.43	60.71	371,225
July 08, 2025	60.55	60.92	60.92	61.3	60.5	545,011
July 07, 2025	61.13	60.98	60.98	61.13	60.34	808,548
July 03, 2025	60.3	61.13	61.13	61.18	60.2	383,200

Main Street Capital Corporation (MAIN) NYSE