Main Street Capital Corporation (MAIN)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 January 03, 2025, is $59.85.

Main Street Capital Corporation all-time high stock price is $60.19, occurred on January 03, 2025.
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 323.87% to $59.85 now.
The 52-week high stock price for MAIN is $60.19, representing a 0.57% increase from the current share price, occurred on January 03, 2025.
The 52-week low stock price for MAIN is $42.68, indicating a -28.69% decrease from the current share price, occurred on January 11, 2024.
The closing price of Main Street Capital Corporation (MAIN) stock in the beginning of 2024 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
Jan 03, 2025	$60.19	$59.40	$0.79	619,038.0	+1.00%
Jan 02, 2025	$59.55	$58.58	$0.9697	599,126.0	+1.16%
Dec 31, 2024	$58.81	$58.16	$0.6501	466,316.0	+0.97%
Dec 30, 2024	$58.20	$57.36	$0.8444	414,750.0	+0.21%
Dec 27, 2024	$58.14	$57.42	$0.72	448,195.0	+0.45%
Dec 26, 2024	$57.74	$56.82	$0.9257	439,183.0	+1.12%
Dec 24, 2024	$57.04	$56.18	$0.8642	347,649.0	+0.99%
Dec 23, 2024	$56.72	$55.82	$0.8963	1,210,351.0	+0.07%
Dec 20, 2024	$56.87	$55.60	$1.27	747,632.0	+0.88%
Dec 19, 2024	$56.30	$55.28	$1.02	650,507.0	+1.67%
Dec 18, 2024	$56.55	$54.99	$1.57	444,849.0	-1.13%
Dec 17, 2024	$55.77	$54.96	$0.81	402,721.0	+0.52%
Dec 16, 2024	$55.77	$55.26	$0.5099	579,727.0	-0.54%
Dec 13, 2024	$55.63	$55.02	$0.61	319,618.0	+0.43%
Dec 12, 2024	$55.73	$55.14	$0.5861	252,032.0	+0.27%
Dec 11, 2024	$55.31	$54.76	$0.555	252,418.0	+0.15%
Dec 10, 2024	$55.31	$54.62	$0.6899	323,449.0	-0.14%
Dec 09, 2024	$55.85	$55.16	$0.69	379,621.0	-0.09%
Dec 06, 2024	$55.58	$55.04	$0.54	255,168.0	-0.34%
Dec 05, 2024	$55.75	$55.21	$0.54	416,627.0	+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 2025

Month	High	Low	High - Low	Volume	% Change
Jan, 2025	$60.19	$58.58	$1.61	1,837,202.0	+2.17%

Main Street Capital Corporation 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%

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%

TROW

$114.69

1.11%

STT

$97.67

0.29%

RJF

$157.72

1.75%

ARES

$181.11

1.27%

AMP

$535.84