MAIN - Main Street Capital Corporation
58.3
-0.590 -1.012%
Share volume: 734,349
Last Updated: 03-05-2026
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$58.89
-0.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $58.81 | $58.81 | $59.46 | $59.46 | $57.90 | $57.90 | $58.30 | $58.30 | 734,349 | $734,349.00 |
| 03-04-2026 | $57.75 | $57.75 | $58.90 | $58.90 | $56.87 | $56.87 | $58.89 | $58.89 | 738,064 | $738,064.00 |
| 03-03-2026 | $55.97 | $55.97 | $57.62 | $57.62 | $55.78 | $55.78 | $57.20 | $57.20 | 804,502 | $804,502.00 |
| 03-02-2026 | $55.50 | $55.50 | $57.90 | $57.90 | $54.74 | $54.74 | $57.62 | $57.62 | 1,413,005 | $1,413,005.00 |
| 02-27-2026 | $58.51 | $58.51 | $58.68 | $58.68 | $56.53 | $56.53 | $56.80 | $56.80 | 1,018,322 | $1,018,322.00 |
| 02-26-2026 | $58.80 | $58.80 | $59.10 | $59.10 | $57.21 | $57.21 | $58.09 | $58.09 | 815,079 | $815,079.00 |
| 02-25-2026 | $57.99 | $57.99 | $59.12 | $59.12 | $57.53 | $57.53 | $58.96 | $58.96 | 632,711 | $632,711.00 |
| 02-24-2026 | $56.78 | $56.78 | $57.92 | $57.92 | $56.69 | $56.69 | $57.70 | $57.70 | 602,454 | $602,454.00 |
| 02-23-2026 | $57.68 | $57.68 | $58.43 | $58.43 | $56.57 | $56.57 | $56.78 | $56.78 | 718,714 | $718,714.00 |
| 02-20-2026 | $57.88 | $57.88 | $58.37 | $58.37 | $57.08 | $57.08 | $57.94 | $57.94 | 581,626 | $581,626.00 |