MAIN - Main Street Capital CORP
52.92
0.620 1.172%
Share volume: 684,026
Last Updated: 05-12-2026
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.30
0.62
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $52.62 | $52.62 | $53.26 | $53.26 | $52.37 | $52.37 | $52.92 | $52.92 | 684,026 | $684,026.00 |
| 05-11-2026 | $53.68 | $53.68 | $53.95 | $53.95 | $52.10 | $52.10 | $52.30 | $52.30 | 1,192,560 | $1,192,560.00 |
| 05-08-2026 | $55.75 | $55.75 | $56.60 | $56.60 | $52.81 | $52.81 | $54.01 | $54.01 | 1,331,179 | $1,331,179.00 |
| 05-07-2026 | $56.97 | $56.71 | $57.07 | $56.80 | $56.41 | $56.15 | $56.60 | $56.34 | 617,314 | $617,314.00 |
| 05-06-2026 | $57.55 | $57.29 | $57.80 | $57.53 | $56.68 | $56.42 | $57.33 | $57.07 | 590,853 | $590,853.00 |
| 05-05-2026 | $56.15 | $55.89 | $57.50 | $57.24 | $55.65 | $55.39 | $57.36 | $57.10 | 472,261 | $472,261.00 |
| 05-04-2026 | $56.00 | $55.74 | $56.64 | $56.38 | $55.52 | $55.27 | $55.76 | $55.50 | 477,321 | $477,321.00 |
| 05-01-2026 | $56.00 | $56.00 | $56.64 | $56.64 | $55.67 | $55.67 | $56.20 | $56.20 | 439,787 | $439,787.00 |
| 04-30-2026 | $53.69 | $53.69 | $55.94 | $55.94 | $53.64 | $53.64 | $55.84 | $55.84 | 637,363 | $637,363.00 |
| 04-29-2026 | $54.44 | $54.44 | $54.50 | $54.50 | $53.40 | $53.40 | $53.75 | $53.75 | 480,223 | $480,223.00 |