NYSE : MAIN
Main Street Capital Corporation — Price history
Financials · Asset Management · United States
Last price 55.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Main Street Capital Corporation (MAIN) closed at 55.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.93 | 56.05 | 55.2 | 55.26 | 447,937 | -1.14% |
| 2026-10-29 | 54.77 | 55.95 | 54.77 | 55.9 | 499,171 | +2.36% |
| 2026-10-28 | 54.16 | 54.69 | 54.11 | 54.61 | 471,472 | +1.05% |
| 2026-10-27 | 53.55 | 54.35 | 53.53 | 54.04 | 422,442 | +1.31% |
| 2026-10-26 | 53.45 | 53.78 | 53.17 | 53.34 | 469,180 | -0.32% |
| 2026-10-23 | 53.69 | 53.97 | 53.27 | 53.51 | 368,626 | -1.09% |
| 2026-10-22 | 53.16 | 54.14 | 53.11 | 54.1 | 466,229 | +1.50% |
| 2026-10-21 | 53.63 | 53.75 | 53.022 | 53.3 | 256,027 | -0.11% |
| 2026-10-20 | 53.33 | 53.8 | 53.041 | 53.36 | 385,921 | +0.40% |
| 2026-10-19 | 53.68 | 53.78 | 52.41 | 53.15 | 622,660 | -1.26% |
| 2026-10-16 | 54.37 | 54.58 | 53.5 | 53.83 | 486,406 | -0.81% |
| 2026-10-15 | 53.62 | 54.88 | 53.28 | 54.27 | 564,353 | +1.44% |
| 2026-10-14 | 53.49 | 53.94 | 53.31 | 53.5 | 454,115 | -0.50% |
| 2026-10-13 | 53.8 | 54.068 | 53.43 | 53.77 | 386,745 | +0.20% |
| 2026-10-12 | 53.75 | 53.855 | 53.418 | 53.66 | 384,696 | -0.15% |
| 2026-10-09 | 54.21 | 54.586 | 53.62 | 53.74 | 429,623 | -1.34% |
| 2026-10-08 | 53.62 | 54.63 | 53.62 | 54.47 | 524,047 | +1.03% |
| 2026-10-07 | 54.5 | 54.5 | 53.47 | 54.18 | 685,280 | -1.08% |
| 2026-10-06 | 54.94 | 55.14 | 54.67 | 54.77 | 383,902 | -0.40% |
| 2026-10-05 | 55.39 | 55.973 | 54.738 | 54.99 | 561,837 | -0.22% |
| 2026-10-02 | 55.8 | 55.865 | 54.55 | 55.11 | 529,425 | -0.99% |
| 2026-10-01 | 55 | 55.84 | 54.78 | 55.66 | 596,467 | +1.11% |
| 2026-09-30 | 56.45 | 56.45 | 55.05 | 55.05 | 531,899 | -1.59% |
| 2026-09-29 | 55.75 | 56.83 | 55.55 | 55.94 | 567,885 | +1.58% |
| 2026-09-28 | 55 | 55.4 | 54.65 | 55.07 | 469,167 | -0.05% |
| 2026-09-25 | 54.95 | 55.1 | 54.365 | 55.1 | 576,773 | +0.62% |
| 2026-09-24 | 55.16 | 55.245 | 54.59 | 54.76 | 464,390 | -0.58% |
| 2026-09-23 | 55.84 | 55.97 | 55.04 | 55.08 | 438,665 | -1.64% |
| 2026-09-22 | 56.44 | 56.46 | 56 | 56 | 389,876 | -0.50% |
| 2026-09-21 | 56.1 | 56.36 | 55.95 | 56.28 | 384,910 | +0.70% |
| 2026-09-18 | 57 | 57.1 | 55.86 | 56.19 | 537,136 | -1.47% |
| 2026-09-17 | 56.8 | 57.73 | 56.725 | 57.03 | 385,138 | +1.40% |
| 2026-09-16 | 56.55 | 56.87 | 55.59 | 56.24 | 494,183 | -0.53% |
| 2026-09-15 | 56.27 | 56.54 | 55.95 | 56.54 | 415,347 | +0.30% |
| 2026-09-14 | 56.19 | 56.42 | 55.8 | 56.37 | 538,173 | +0.27% |
| 2026-09-11 | 56.25 | 56.35 | 55.895 | 56.22 | 329,539 | +0.75% |
| 2026-09-10 | 56.33 | 56.33 | 55.76 | 55.8 | 491,572 | -0.94% |
| 2026-09-09 | 56.52 | 56.744 | 56.14 | 56.33 | 383,374 | -0.58% |
| 2026-09-08 | 57.75 | 57.92 | 56.64 | 56.66 | 474,267 | -1.31% |
| 2026-09-04 | 58 | 58.436 | 57.65 | 57.68 | 408,593 | -0.67% |
| 2026-09-03 | 58 | 58.752 | 57.23 | 58.07 | 562,987 | +0.35% |
| 2026-09-02 | 57.98 | 58.443 | 57.54 | 57.87 | 411,096 | -0.17% |
| 2026-09-01 | 58.71 | 59.13 | 57.86 | 57.97 | 455,588 | -1.61% |
| 2026-08-31 | 58.51 | 59.28 | 58.44 | 58.92 | 544,991 | +0.63% |
| 2026-08-28 | 58.71 | 59.15 | 58.486 | 58.55 | 313,119 | -0.07% |
| 2026-08-27 | 58.35 | 58.92 | 58.29 | 58.59 | 341,414 | +0.27% |
| 2026-08-26 | 58.55 | 58.91 | 58.347 | 58.43 | 363,780 | -0.19% |
| 2026-08-25 | 58.74 | 59.218 | 58.37 | 58.54 | 605,258 | -0.64% |
| 2026-08-24 | 58.27 | 59.05 | 58.1 | 58.92 | 342,770 | +1.08% |
| 2026-08-21 | 58.7 | 58.92 | 58.28 | 58.29 | 277,676 | -0.19% |
| 2026-08-20 | 58.26 | 58.8 | 58.15 | 58.4 | 381,396 | +0.40% |
| 2026-08-19 | 58.13 | 58.7 | 57.9 | 58.17 | 446,912 | +0.62% |
| 2026-08-18 | 58.2 | 58.68 | 57.81 | 57.81 | 398,559 | -0.58% |
| 2026-08-17 | 58.97 | 58.97 | 58.07 | 58.15 | 472,392 | -1.11% |
| 2026-08-14 | 59.25 | 59.319 | 58.635 | 58.8 | 435,915 | -0.73% |
| 2026-08-13 | 58.63 | 59.607 | 58.63 | 59.23 | 572,534 | +1.23% |
| 2026-08-12 | 58.98 | 59.348 | 58.18 | 58.51 | 687,305 | -0.88% |
| 2026-08-11 | 58.32 | 59.37 | 58.08 | 59.03 | 851,661 | +0.87% |
| 2026-08-10 | 58.29 | 58.72 | 57.75 | 58.52 | 784,763 | -0.71% |
| 2026-08-07 | 56.49 | 59.48 | 56.309 | 58.94 | 1,322,939 | +4.27% |
| 2026-08-06 | 56.4 | 57.7 | 56.32 | 56.79 | 870,546 | +1.21% |
| 2026-08-05 | 57.14 | 57.382 | 55.85 | 56.11 | 532,252 | -1.82% |
| 2026-08-04 | 56.16 | 57.21 | 56.03 | 57.15 | 655,108 | +2.51% |
| 2026-08-03 | 54.81 | 55.97 | 54.81 | 55.75 | 636,747 | +2.46% |
| 2026-07-31 | 54.6 | 55.135 | 54.01 | 54.41 | 453,832 | -0.06% |
| 2026-07-30 | 54.4 | 54.73 | 53.335 | 54.44 | 594,202 | +0.22% |
| 2026-07-29 | 55.39 | 55.4 | 54.29 | 54.32 | 516,186 | -1.81% |
| 2026-07-28 | 54.02 | 55.4 | 54 | 55.32 | 522,127 | +2.83% |
| 2026-07-27 | 53.47 | 54.34 | 53.47 | 53.8 | 377,876 | +0.62% |
| 2026-07-24 | 53.2 | 53.676 | 52.99 | 53.47 | 400,473 | +0.66% |
| 2026-07-23 | 53.35 | 53.75 | 52.76 | 53.12 | 543,102 | -0.97% |
| 2026-07-22 | 54.73 | 54.75 | 53.5 | 53.64 | 502,182 | -1.01% |
| 2026-07-21 | 54.55 | 55.295 | 54.13 | 54.19 | 860,069 | -0.73% |
| 2026-07-20 | 55.43 | 55.776 | 53.69 | 54.59 | 576,889 | -1.41% |
| 2026-07-17 | 55.58 | 56.39 | 55.3 | 55.37 | 688,349 | -0.31% |
| 2026-07-16 | 53.4 | 55.68 | 53.4 | 55.54 | 808,151 | +3.99% |
| 2026-07-15 | 53.47 | 53.705 | 53.02 | 53.41 | 648,475 | +0.60% |
| 2026-07-14 | 52.7 | 53.28 | 52.576 | 53.09 | 609,082 | +1.10% |
| 2026-07-13 | 53 | 53.476 | 52.4 | 52.51 | 594,882 | -0.62% |
| 2026-07-10 | 51.89 | 53.2 | 51.82 | 52.84 | 578,655 | +2.26% |
| 2026-07-09 | 51.3 | 51.98 | 51.01 | 51.67 | 517,588 | +1.21% |
| 2026-07-08 | 51.83 | 52.122 | 50.96 | 51.05 | 742,338 | -2.10% |
| 2026-07-07 | 52.26 | 53.08 | 52.254 | 52.41 | 805,632 | +0.23% |
| 2026-07-06 | 52.48 | 53.37 | 52.28 | 52.29 | 874,785 | +0.64% |
| 2026-07-02 | 52.5 | 52.85 | 51.82 | 51.96 | 540,191 | -0.12% |
| 2026-07-01 | 52.01 | 52.95 | 51.875 | 52.02 | 692,674 | +0.27% |
| 2026-06-30 | 51.68 | 52.25 | 51.45 | 51.88 | 656,221 | +0.62% |
| 2026-06-29 | 51.14 | 51.6 | 50.56 | 51.56 | 614,470 | +1.08% |
| 2026-06-26 | 50.06 | 51.47 | 50.06 | 51.01 | 705,215 | +1.63% |
| 2026-06-25 | 49.86 | 50.86 | 49.82 | 50.19 | 585,909 | +0.78% |
| 2026-06-24 | 50.02 | 50.14 | 49.43 | 49.8 | 670,404 | -0.44% |
| 2026-06-23 | 50 | 50.38 | 49.68 | 50.02 | 584,833 | -0.66% |
| 2026-06-22 | 50.72 | 51.44 | 50.35 | 50.35 | 578,960 | -0.63% |
| 2026-06-18 | 51.07 | 51.43 | 50.683 | 50.97 | 1,496,417 | +0.71% |
| 2026-06-17 | 51.53 | 51.805 | 50.5 | 50.61 | 666,775 | -1.65% |
| 2026-06-16 | 51.49 | 51.92 | 51.185 | 51.46 | 719,513 | +0.33% |
| 2026-06-15 | 52.49 | 53.01 | 51.23 | 51.29 | 931,468 | -1.40% |
| 2026-06-12 | 51.9 | 52.45 | 51.5 | 52.02 | 385,627 | +0.54% |
| 2026-06-11 | 51.73 | 52.25 | 51.335 | 51.74 | 557,656 | +0.39% |
| 2026-06-10 | 51.27 | 52.2 | 51.255 | 51.54 | 704,944 | +0.35% |
| 2026-06-09 | 51.56 | 52 | 50.89 | 51.36 | 604,847 | -0.02% |
| 2026-06-08 | 51.55 | 51.76 | 50.75 | 51.37 | 569,989 | -0.35% |
| 2026-06-05 | 52.1 | 52.39 | 51.37 | 51.81 | 786,830 | -0.40% |
| 2026-06-04 | 51.15 | 52.375 | 51.15 | 52.02 | 544,225 | +2.58% |
| 2026-06-03 | 51.1 | 51.43 | 50.36 | 50.71 | 543,613 | -1.67% |
| 2026-06-02 | 51.64 | 52.05 | 51.32 | 51.57 | 629,451 | -0.08% |
| 2026-06-01 | 51.03 | 52.03 | 51 | 51.61 | 650,361 | +0.78% |
| 2026-05-29 | 51.11 | 51.915 | 51.04 | 51.21 | 400,936 | -0.16% |
| 2026-05-28 | 51 | 51.66 | 50.971 | 51.29 | 466,264 | +0.33% |
| 2026-05-27 | 51.05 | 51.78 | 51.013 | 51.12 | 461,954 | -0.12% |
| 2026-05-26 | 49.94 | 51.63 | 49.66 | 51.18 | 971,611 | +3.12% |
| 2026-05-22 | 51 | 51.41 | 48.95 | 49.63 | 1,890,476 | -2.72% |
| 2026-05-21 | 51.23 | 51.87 | 50.74 | 51.02 | 482,215 | -0.39% |
| 2026-05-20 | 50.56 | 51.71 | 50.35 | 51.22 | 593,254 | +1.37% |
| 2026-05-19 | 50.9 | 51.23 | 50.25 | 50.53 | 722,046 | -0.90% |
| 2026-05-18 | 50.45 | 51.45 | 49.85 | 50.99 | 779,336 | +1.07% |
| 2026-05-15 | 51.06 | 51.5 | 50.05 | 50.45 | 871,708 | -0.47% |
| 2026-05-14 | 51.22 | 51.64 | 50.12 | 50.69 | 1,328,432 | -0.63% |
| 2026-05-13 | 52.4 | 52.857 | 51 | 51.01 | 1,224,325 | -3.61% |
| 2026-05-12 | 52.62 | 53.26 | 52.37 | 52.92 | 684,877 | +1.19% |