Main Street Capital Corporation Common Stock (MAIN)

Last Price62.09

Change-1.33 (-2.10%)

NYSE · Last Trade: Feb 4th, 2:54 AM EST

Historical Prices For Main Street Capital Corporation Common Stock (MAIN)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	63.45	63.59	61.74	62.09	567,438	62.09
2/02/2026	63.50	63.94	62.37	63.42	657,750	63.42
1/30/2026	64.20	64.50	63.31	63.80	371,614	63.80
1/29/2026	64.66	64.98	64.05	64.58	338,005	64.58
1/28/2026	64.60	65.23	64.25	64.27	401,458	64.27
1/27/2026	64.08	64.92	63.91	64.60	410,552	64.60
1/26/2026	64.05	64.05	63.00	63.79	390,433	63.79
1/23/2026	64.42	64.50	63.82	64.05	398,202	64.05
1/22/2026	64.20	64.47	63.83	64.17	377,189	64.17
1/21/2026	63.26	64.04	63.13	63.98	335,945	63.98
1/20/2026	62.57	63.44	62.50	63.13	449,368	63.13
1/16/2026	64.01	64.38	63.50	63.96	474,914	63.96
1/15/2026	62.40	64.59	62.21	64.20	923,258	64.20
1/14/2026	60.81	62.35	60.59	62.27	542,814	62.27
1/13/2026	60.75	61.34	60.40	60.69	490,485	60.69
1/12/2026	60.77	61.88	60.67	60.69	429,455	60.69
1/09/2026	62.25	62.52	61.12	61.19	591,392	61.19
1/08/2026	60.49	62.63	60.41	62.20	621,773	62.20
1/07/2026	62.31	62.46	60.38	60.75	501,397	60.49
1/06/2026	62.68	62.70	61.69	62.31	497,382	62.04
1/05/2026	61.97	62.67	61.95	62.44	536,595	62.17
1/02/2026	60.74	61.98	60.26	61.75	500,280	61.49
12/31/2025	60.15	60.63	60.04	60.39	316,805	60.13
12/30/2025	59.82	60.54	59.48	60.18	391,714	59.92
12/29/2025	60.67	60.95	59.75	59.75	432,861	59.49
12/26/2025	59.87	60.90	59.87	60.77	365,650	60.51
12/24/2025	59.16	60.06	59.10	59.81	206,761	59.55
12/23/2025	58.99	59.54	58.89	58.96	457,412	58.71
12/22/2025	59.91	60.20	59.31	59.39	1,079,755	59.14
12/19/2025	60.39	60.82	60.15	60.18	2,329,729	59.62
12/18/2025	61.13	61.14	59.85	60.31	531,968	59.75
12/17/2025	60.75	61.17	60.25	60.53	549,671	59.97
12/16/2025	60.81	61.15	59.87	60.51	570,783	59.95
12/15/2025	62.12	62.17	59.97	60.77	770,272	60.21
12/12/2025	62.29	62.75	61.73	62.05	360,420	61.48
12/11/2025	62.90	63.10	62.12	62.29	399,492	61.71
12/10/2025	62.24	63.21	61.88	62.94	461,724	62.36
12/09/2025	61.73	62.79	61.68	62.59	468,692	62.01
12/08/2025	60.74	62.45	60.50	61.91	600,851	61.34
12/05/2025	60.20	61.09	60.15	60.73	551,379	59.92
12/04/2025	59.60	60.15	59.19	59.98	514,343	59.18
12/03/2025	58.30	59.36	58.18	59.35	428,253	58.55
12/02/2025	58.00	58.37	57.57	58.06	356,791	57.28
12/01/2025	57.82	58.45	57.70	57.92	363,036	57.14
11/28/2025	58.00	58.18	57.81	58.04	182,797	57.26
11/26/2025	57.20	57.90	57.19	57.69	288,529	56.92
11/25/2025	56.56	57.22	56.40	57.17	363,130	56.40
11/24/2025	55.56	56.63	55.25	56.39	396,304	55.63
11/21/2025	55.58	56.25	54.85	55.56	791,208	54.82
11/20/2025	56.72	56.99	55.14	55.51	581,964	54.77
11/19/2025	56.91	57.26	56.17	56.38	562,698	55.62
11/18/2025	57.02	57.45	56.41	57.03	451,280	56.27
11/17/2025	58.48	58.63	56.99	57.12	507,896	56.35
11/14/2025	58.50	58.90	57.81	58.42	475,046	57.64
11/13/2025	59.00	59.26	58.51	58.90	348,118	58.11
11/12/2025	58.91	59.45	58.73	59.14	340,127	58.35
11/11/2025	58.74	59.45	58.50	59.22	309,197	58.43
11/10/2025	58.87	59.58	58.40	58.70	778,349	57.91
11/07/2025	57.47	58.88	56.31	58.70	531,582	57.91
11/06/2025	57.65	58.25	57.09	57.15	652,259	56.13
11/05/2025	57.18	57.32	56.12	57.21	525,226	56.19
11/04/2025	57.50	57.50	56.70	57.17	503,438	56.15