Get the Stockscreener App
50.28
0.75%
+0.3888
Main Street Capital Corporation Stock (MAIN) Price History
The historical daily chart and data for Main Street Capital Corporation stock (MAIN), show that the latest closing stock price as of May 03, 2024, is $50.28.
- Main Street Capital Corporation all-time high stock price is $50.42, occurred on May 01, 2024.
- The lowest Main Street Capital Corporation stock price recorded was $14.12 on March 19, 2020. Since then, Main Street Capital Corporation's stock price has risen over 256.08% to $50.28 now.
- The 52-week high stock price for MAIN is $50.42, representing a 0.28% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for MAIN is $37.70, indicating a -25.01% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Main Street Capital Corporation (MAIN) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $50.35 | $49.90 | $0.45 | 88,377.0 | +0.74% |
| May 02, 2024 | $50.40 | $49.76 | $0.6419 | 256,928.0 | -0.52% |
| May 01, 2024 | $50.42 | $49.65 | $0.77 | 385,544.0 | +1.11% |
| Apr 30, 2024 | $49.78 | $49.57 | $0.2096 | 243,771.0 | -0.22% |
| Apr 29, 2024 | $49.79 | $49.34 | $0.4533 | 426,085.0 | +1.18% |
| Apr 26, 2024 | $49.28 | $48.74 | $0.5399 | 267,638.0 | +0.92% |
| Apr 25, 2024 | $48.80 | $48.39 | $0.41 | 247,480.0 | -0.25% |
| Apr 24, 2024 | $48.86 | $48.61 | $0.2497 | 200,221.0 | +0.23% |
| Apr 23, 2024 | $48.75 | $48.13 | $0.62 | 310,135.0 | +1.10% |
| Apr 22, 2024 | $48.22 | $47.59 | $0.63 | 303,467.0 | +1.13% |
| Apr 19, 2024 | $47.81 | $47.22 | $0.59 | 317,243.0 | +0.85% |
| Apr 18, 2024 | $47.25 | $46.91 | $0.345 | 215,196.0 | +0.55% |
| Apr 17, 2024 | $47.25 | $46.72 | $0.53 | 250,754.0 | +0.41% |
| Apr 16, 2024 | $46.86 | $46.10 | $0.76 | 295,223.0 | +0.19% |
| Apr 15, 2024 | $47.67 | $46.51 | $1.16 | 409,348.0 | -0.55% |
| Apr 12, 2024 | $47.80 | $46.83 | $0.9797 | 318,868.0 | -1.78% |
| Apr 11, 2024 | $47.80 | $47.51 | $0.29 | 310,954.0 | +0.44% |
| Apr 10, 2024 | $47.82 | $47.26 | $0.56 | 366,438.0 | -0.19% |
| Apr 09, 2024 | $47.71 | $47.42 | $0.29 | 252,431.0 | +0.15% |
| Apr 08, 2024 | $47.60 | $47.17 | $0.43 | 244,612.0 | +0.59% |
| Apr 05, 2024 | $47.34 | $46.70 | $0.64 | 241,302.0 | +0.66% |
| Apr 04, 2024 | $47.51 | $46.94 | $0.57 | 400,591.0 | -0.23% |
| Apr 03, 2024 | $47.35 | $47.01 | $0.34 | 312,208.0 | +0.23% |
Main Street Capital Corporation Stock (MAIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Main Street Capital Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Main Street Capital Corporation Stock (MAIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.42 | $49.65 | $0.77 | 730,849.0 | +1.33% |
| 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% |
Main Street Capital Corporation Stock (MAIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.19 | $41.25 | $2.94 | 7,418,066.0 | +4.60% |
| Nov, 2023 | $41.61 | $38.25 | $3.36 | 7,931,447.0 | +8.39% |
| Oct, 2023 | $40.83 | $37.70 | $3.13 | 7,775,372.0 | -6.15% |
| Sep, 2023 | $41.38 | $39.70 | $1.68 | 6,310,191.0 | +0.72% |
| Aug, 2023 | $43.15 | $39.60 | $3.55 | 8,088,767.0 | -4.57% |
| Jul, 2023 | $42.61 | $39.44 | $3.17 | 8,584,153.0 | +5.60% |
| Jun, 2023 | $40.80 | $37.92 | $2.88 | 9,304,138.0 | +0.93% |
| May, 2023 | $41.45 | $38.64 | $2.81 | 7,425,103.0 | -2.12% |
| Apr, 2023 | $40.64 | $38.69 | $1.95 | 5,433,871.0 | +2.69% |
| Mar, 2023 | $42.84 | $36.48 | $6.36 | 8,117,359.0 | -7.13% |
| Feb, 2023 | $42.85 | $38.59 | $4.27 | 6,399,359.0 | +7.49% |
| Jan, 2023 | $40.88 | $36.74 | $4.14 | 6,182,058.0 | +6.98% |
Main Street Capital Corporation Stock (MAIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.64 | $35.41 | $3.23 | 6,202,337.0 | -3.37% |
| Nov, 2022 | $39.99 | $36.74 | $3.25 | 6,164,334.0 | +3.52% |
| Oct, 2022 | $37.42 | $31.66 | $5.76 | 7,534,822.0 | +9.81% |
| Sep, 2022 | $41.42 | $32.95 | $8.47 | 7,916,616.0 | -19.41% |
| Aug, 2022 | $45.67 | $41.17 | $4.50 | 8,644,626.0 | -7.29% |
| Jul, 2022 | $45.20 | $38.11 | $7.09 | 6,444,924.0 | +16.84% |
| Jun, 2022 | $39.55 | $34.35 | $5.20 | 9,833,866.0 | +1.05% |
| May, 2022 | $41.19 | $35.30 | $5.89 | 8,435,230.0 | -5.24% |
| Apr, 2022 | $44.14 | $40.19 | $3.95 | 6,459,623.0 | -5.63% |
| Mar, 2022 | $43.68 | $39.56 | $4.12 | 7,914,008.0 | -2.29% |
| Feb, 2022 | $44.30 | $40.00 | $4.30 | 6,110,114.0 | -1.36% |
| Jan, 2022 | $45.18 | $39.31 | $5.87 | 7,429,325.0 | -1.38% |
1.28%
1.94%
Cap:
|
Volume (24h):