Main Street Capital Corporation (MAIN) Historical Stock Data
60.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAIN is up 0.14% a day on average. There have been 18 days where Main Street Capital Corporation closed green and 12 days where MAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 62.12 | 60.77 | ↓$1.35 (-2.17%) | 59.97 | 62.18 | 770.02K |
| 2025-12-12 | 62.29 | 62.05 | ↓$0.24 (-0.39%) | 61.73 | 62.75 | 359.80K |
| 2025-12-11 | 62.90 | 62.29 | ↓$0.61 (-0.97%) | 62.12 | 63.10 | 356.84K |
| 2025-12-10 | 62.24 | 62.94 | ↑$0.70 (1.12%) | 61.88 | 63.21 | 460.54K |
| 2025-12-09 | 61.73 | 62.59 | ↑$0.86 (1.39%) | 61.73 | 62.79 | 468.40K |
| 2025-12-08 | 60.74 | 61.91 | ↑$1.17 (1.93%) | 60.50 | 62.43 | 600.53K |
| 2025-12-05 | 60.20 | 60.73 | ↑$0.53 (0.88%) | 60.15 | 61.09 | 486.62K |
| 2025-12-04 | 59.60 | 59.98 | ↑$0.38 (0.64%) | 59.22 | 60.15 | 514.14K |
| 2025-12-03 | 58.30 | 59.35 | ↑$1.05 (1.80%) | 58.18 | 59.36 | 378.53K |
| 2025-12-02 | 58.00 | 58.06 | ↑$0.06 (0.10%) | 57.57 | 58.37 | 356.70K |
| 2025-12-01 | 57.82 | 57.92 | ↑$0.10 (0.17%) | 57.70 | 58.45 | 362.16K |
| 2025-11-28 | 58.00 | 58.04 | ↑$0.04 (0.07%) | 57.81 | 58.17 | 178.80K |
| 2025-11-26 | 57.20 | 57.69 | ↑$0.49 (0.86%) | 57.19 | 57.90 | 288.47K |
| 2025-11-25 | 56.56 | 57.17 | ↑$0.61 (1.08%) | 56.45 | 57.22 | 363.23K |
| 2025-11-24 | 55.56 | 56.39 | ↑$0.83 (1.49%) | 55.26 | 56.64 | 396.21K |
| 2025-11-21 | 55.58 | 55.56 | ↓$0.02 (-0.04%) | 54.85 | 56.25 | 710.62K |
| 2025-11-20 | 56.72 | 55.51 | ↓$1.21 (-2.13%) | 55.15 | 56.97 | 539.07K |
| 2025-11-19 | 56.91 | 56.38 | ↓$0.53 (-0.93%) | 56.18 | 57.26 | 560.23K |
| 2025-11-18 | 57.02 | 57.03 | ↑$0.01 (0.02%) | 56.52 | 57.45 | 451.03K |
| 2025-11-17 | 58.48 | 57.12 | ↓$1.36 (-2.33%) | 56.99 | 58.63 | 504.84K |
| 2025-11-14 | 58.50 | 58.42 | ↓$0.08 (-0.14%) | 57.81 | 58.90 | 473.98K |
| 2025-11-13 | 59.00 | 58.90 | ↓$0.10 (-0.17%) | 58.51 | 59.26 | 347.74K |
| 2025-11-12 | 58.91 | 59.14 | ↑$0.23 (0.39%) | 58.76 | 59.45 | 339.96K |
| 2025-11-11 | 58.74 | 59.22 | ↑$0.48 (0.82%) | 58.50 | 59.42 | 271.97K |
| 2025-11-10 | 58.87 | 58.70 | ↓$0.17 (-0.29%) | 58.40 | 59.58 | 429.55K |
| 2025-11-07 | 57.47 | 58.70 | ↑$1.23 (2.14%) | 56.31 | 58.88 | 491.97K |
| 2025-11-06 | 57.65 | 57.15 | ↓$0.50 (-0.87%) | 57.09 | 58.25 | 651.44K |
| 2025-11-05 | 57.18 | 57.21 | ↑$0.03 (0.05%) | 56.12 | 57.32 | 522.11K |
| 2025-11-04 | 57.50 | 57.17 | ↓$0.33 (-0.57%) | 56.70 | 57.50 | 502.50K |
| 2025-11-03 | 57.00 | 57.16 | ↑$0.16 (0.28%) | 56.53 | 57.42 | 474.39K |
Create an account or log in to view more rows.
$MAIN News Plz.....
$MAIN who here can't stand the CEO?
$MAIN Up! Up! Up! Up! Up! Up! Up!
$MAIN good place to average up
$MAIN see you on the moon
$MAIN how much did you make this past week?
$MAIN bounce it!!
$MAIN hint hint this is when you buy a few
$MAIN go green today and we gap up tomrrow
$MAIN tomorrow will be an explosion day
I believe it!