Main Street Capital Corp (MAIN)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

Main Street Capital Corp Stock (MAIN) Price History

The historical daily chart and data for Main Street Capital Corp stock (MAIN), show that the latest closing stock price as of May 01, 2026, is $56.38.

Main Street Capital Corp all-time high stock price is $67.77, occurred on August 14, 2025.
The lowest Main Street Capital Corp stock price recorded was $14.12 on March 19, 2020. Since then, Main Street Capital Corp's stock price has risen over 299.29% to $56.38 now.
The 52-week high stock price for MAIN is $67.77, representing a 20.20% increase from the current share price, occurred on August 14, 2025.
The 52-week low stock price for MAIN is $50.77, indicating a -9.95% decrease from the current share price, occurred on April 02, 2026.
The closing price of Main Street Capital Corp (MAIN) stock in the beginning of 2025 was $44.39. The stock closed the year at $36.95, a loss of over -16.76% for the year.

The table below shows more information about MAIN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 01, 2026	$56.64	$55.67	$0.97	232,270.0	+0.93%
Apr 30, 2026	$55.94	$53.64	$2.30	635,420.0	+3.89%
Apr 29, 2026	$54.50	$53.40	$1.10	476,914.0	-1.65%
Apr 28, 2026	$54.74	$53.70	$1.04	418,947.0	+1.32%
Apr 27, 2026	$54.43	$53.89	$0.54	454,196.0	-0.22%
Apr 24, 2026	$54.50	$53.97	$0.535	358,175.0	+0.07%
Apr 23, 2026	$54.60	$53.64	$0.96	517,617.0	-1.15%
Apr 22, 2026	$55.29	$54.23	$1.06	503,149.0	+1.11%
Apr 21, 2026	$55.58	$53.75	$1.83	691,575.0	-1.60%
Apr 20, 2026	$55.24	$54.39	$0.85	466,152.0	+0.20%
Apr 17, 2026	$54.84	$53.96	$0.88	891,823.0	+2.54%
Apr 16, 2026	$57.71	$53.01	$4.70	1,851,171.0	-7.56%
Apr 15, 2026	$58.33	$56.63	$1.70	852,686.0	+2.55%
Apr 14, 2026	$56.55	$54.50	$2.05	852,778.0	+4.50%
Apr 13, 2026	$53.97	$52.25	$1.72	536,893.0	+1.66%
Apr 10, 2026	$54.00	$52.85	$1.15	515,972.0	-0.67%
Apr 09, 2026	$54.50	$53.37	$1.13	857,216.0	-1.73%
Apr 08, 2026	$55.38	$53.99	$1.39	663,553.0	+0.72%
Apr 07, 2026	$54.38	$53.77	$0.6099	448,705.0	-0.39%
Apr 06, 2026	$54.20	$52.51	$1.69	540,963.0	+2.98%
Apr 02, 2026	$52.76	$50.77	$1.99	784,633.0	+1.39%
Apr 01, 2026	$53.36	$51.71	$1.65	889,098.0	-1.98%

Main Street Capital Corp Stock (MAIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Main Street Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Main Street Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Main Street Capital Corp Stock (MAIN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$58.33	$50.77	$7.56	14,439,906.0	+6.42%
Mar, 2026	$59.46	$51.25	$8.21	21,915,088.0	-6.76%
Feb, 2026	$63.94	$56.53	$7.41	12,651,127.0	-10.97%
Jan, 2026	$65.23	$60.26	$4.97	9,559,411.0	+5.65%

Main Street Capital Corp Stock (MAIN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$63.21	$57.57	$5.64	12,184,115.0	+3.69%
Nov, 2025	$59.58	$54.85	$4.73	9,053,110.0	+1.97%
Oct, 2025	$64.21	$55.06	$9.15	15,138,244.0	-10.49%
Sep, 2025	$67.34	$62.20	$5.14	12,202,270.0	-4.07%
Aug, 2025	$67.77	$62.92	$4.85	10,916,126.0	+2.46%
Jul, 2025	$66.39	$58.85	$7.54	9,854,161.0	+9.48%
Jun, 2025	$59.70	$55.61	$4.09	9,011,228.0	+3.90%
May, 2025	$57.36	$51.44	$5.92	14,100,602.0	+6.20%
Apr, 2025	$57.84	$47.00	$10.84	12,468,930.0	-5.30%
Mar, 2025	$61.85	$54.53	$7.32	12,151,605.0	-6.97%
Feb, 2025	$63.31	$57.30	$6.02	10,211,943.0	-1.87%
Jan, 2025	$62.19	$57.05	$5.14	10,095,614.0	+5.77%

Main Street Capital Corp Stock (MAIN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$58.20	$54.62	$3.58	8,846,818.0	+4.60%
Nov, 2024	$55.85	$49.51	$6.34	8,720,799.0	+8.04%
Oct, 2024	$52.62	$49.85	$2.77	7,171,328.0	+2.39%
Sep, 2024	$50.75	$48.30	$2.45	6,846,878.0	+1.50%
Aug, 2024	$51.47	$45.00	$6.47	9,506,738.0	-3.48%
Jul, 2024	$52.39	$49.92	$2.47	7,462,605.0	+1.37%
Jun, 2024	$50.95	$48.35	$2.60	6,527,716.0	+3.04%
May, 2024	$51.10	$47.72	$3.38	8,588,446.0	-1.21%
Apr, 2024	$49.79	$46.10	$3.69	6,870,186.0	+4.84%
Mar, 2024	$47.38	$45.15	$2.23	7,023,301.0	+3.50%
Feb, 2024	$46.40	$43.90	$2.50	7,590,556.0	+0.95%
Jan, 2024	$46.04	$42.68	$3.36	7,552,631.0	+4.74%