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 April 09, 2026, is $53.44.

Main Street Capital Corporation all-time high stock price is $67.77, occurred on August 14, 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 278.47% to $53.44 now.
The 52-week high stock price for MAIN is $67.77, representing a 26.82% increase from the current share price, occurred on August 14, 2025.
The 52-week low stock price for MAIN is $50.09, indicating a -6.27% decrease from the current share price, occurred on April 11, 2025.
The closing price of Main Street Capital Corporation (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
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%
Mar 31, 2026	$53.38	$51.86	$1.52	866,396.0	+2.54%
Mar 30, 2026	$52.29	$51.37	$0.92	727,805.0	+0.23%
Mar 27, 2026	$52.79	$51.25	$1.54	989,846.0	-2.63%
Mar 26, 2026	$54.79	$52.86	$1.93	687,365.0	-2.85%
Mar 25, 2026	$55.73	$54.46	$1.27	664,237.0	-0.69%
Mar 24, 2026	$55.12	$53.92	$1.20	412,660.0	-0.33%
Mar 23, 2026	$55.59	$54.00	$1.59	699,575.0	+0.04%
Mar 20, 2026	$55.65	$54.31	$1.34	3,141,306.0	-1.22%
Mar 19, 2026	$55.95	$54.63	$1.32	650,904.0	+1.00%
Mar 18, 2026	$56.30	$55.13	$1.16	1,046,868.0	-1.09%
Mar 17, 2026	$56.44	$55.50	$0.94	1,584,998.0	+1.23%
Mar 16, 2026	$55.80	$54.74	$1.05	1,703,691.0	+0.33%
Mar 13, 2026	$55.40	$54.22	$1.18	1,008,295.0	+0.42%
Mar 12, 2026	$56.45	$54.30	$2.15	1,691,704.0	-3.55%
Mar 11, 2026	$57.57	$56.19	$1.38	632,613.0	-0.19%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$55.38	$50.77	$4.61	5,041,384.0	+0.91%
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 Corporation 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 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%