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 November 27, 2024, is $55.00.

Main Street Capital Corporation all-time high stock price is $55.19, occurred on November 27, 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 289.52% to $55.00 now.
The 52-week high stock price for MAIN is $55.19, representing a 0.35% increase from the current share price, occurred on November 27, 2024.
The 52-week low stock price for MAIN is $41.18, indicating a -25.13% decrease from the current share price, occurred on November 29, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$55.19	$54.74	$0.45	243,269.0	+0.70%
Nov 26, 2024	$54.90	$54.47	$0.43	301,221.0	+0.20%
Nov 25, 2024	$54.70	$54.15	$0.55	357,981.0	+1.00%
Nov 22, 2024	$53.98	$53.23	$0.75	332,966.0	+1.49%
Nov 21, 2024	$53.49	$52.96	$0.5349	254,486.0	+0.19%
Nov 20, 2024	$53.40	$52.65	$0.75	941,706.0	-0.19%
Nov 19, 2024	$53.27	$52.50	$0.77	353,023.0	+1.01%
Nov 18, 2024	$52.71	$52.03	$0.68	269,164.0	+0.94%
Nov 15, 2024	$52.53	$51.94	$0.59	550,187.0	+0.00%
Nov 14, 2024	$52.79	$51.80	$0.995	804,675.0	-0.13%
Nov 13, 2024	$52.89	$52.16	$0.73	529,736.0	-0.08%
Nov 12, 2024	$52.32	$51.86	$0.46	498,789.0	-0.27%
Nov 11, 2024	$52.76	$52.05	$0.71	449,670.0	+1.04%
Nov 08, 2024	$52.63	$51.35	$1.28	444,795.0	+0.25%
Nov 07, 2024	$52.10	$51.67	$0.425	405,304.0	+0.37%
Nov 06, 2024	$51.79	$50.79	$1.00	565,940.0	+1.68%
Nov 05, 2024	$50.73	$50.25	$0.48	402,881.0	+1.50%
Nov 04, 2024	$50.57	$49.51	$1.06	535,313.0	-1.42%
Nov 01, 2024	$51.63	$50.65	$0.98	290,505.0	-1.31%
Oct 31, 2024	$51.65	$51.07	$0.5769	238,002.0	-0.45%
Oct 30, 2024	$51.78	$51.15	$0.6277	217,566.0	+0.45%
Oct 29, 2024	$52.00	$51.34	$0.66	368,515.0	-1.33%

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
Nov, 2024	$55.19	$49.51	$5.68	8,774,880.0	+7.13%
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%

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%

TROW

$124.16

0.17%

STT

$98.79

0.02%

RJF

$170.10

0.70%

ARES

$174.78

2.26%

AMP

$571.91

0.37%

$61.37

2.15%