MAIN - Main Street Capital CORP
54.96
0.140 0.255%
Share volume: 524,624
Last Updated: 04-20-2026
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.82
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $54.42 | $54.42 | $55.24 | $55.24 | $54.39 | $54.39 | $54.96 | $54.96 | 524,624 | $524,624.00 |
| 04-17-2026 | $54.04 | $54.04 | $54.84 | $54.84 | $53.96 | $53.96 | $54.82 | $54.82 | 895,778 | $895,778.00 |
| 04-16-2026 | $57.69 | $57.69 | $57.71 | $57.71 | $53.01 | $53.01 | $53.46 | $53.46 | 1,861,979 | $1,861,979.00 |
| 04-15-2026 | $56.70 | $56.70 | $58.33 | $58.33 | $56.63 | $56.63 | $57.83 | $57.83 | 853,536 | $853,536.00 |
| 04-14-2026 | $54.50 | $54.50 | $56.55 | $56.55 | $54.50 | $54.50 | $56.39 | $56.39 | 853,584 | $853,584.00 |
| 04-13-2026 | $52.70 | $52.70 | $53.97 | $53.97 | $52.25 | $52.25 | $53.96 | $53.96 | 538,090 | $538,090.00 |
| 04-10-2026 | $53.58 | $53.58 | $54.00 | $54.00 | $52.85 | $52.85 | $53.08 | $53.08 | 516,353 | $516,353.00 |
| 04-09-2026 | $54.13 | $54.13 | $54.50 | $54.50 | $53.37 | $53.37 | $53.44 | $53.44 | 859,768 | $859,768.00 |
| 04-08-2026 | $55.00 | $55.00 | $55.38 | $55.38 | $53.99 | $53.99 | $54.38 | $54.38 | 664,067 | $664,067.00 |
| 04-07-2026 | $53.93 | $53.67 | $54.38 | $54.12 | $53.77 | $53.51 | $53.99 | $53.73 | 453,412 | $453,412.00 |