Main Street Capital Corporation (MAIN) Historical Stock Data
55.29 ↑1.30 (2.41%)
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 13 days where Main Street Capital Corporation closed green and 17 days where MAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 53.98 | 55.29 | ↑$1.31 (2.43%) | 53.86 | 55.37 | 807.43K |
| 2025-05-15 | 52.70 | 53.99 | ↑$1.29 (2.45%) | 52.70 | 54.12 | 884.86K |
| 2025-05-14 | 53.97 | 53.17 | ↓$0.80 (-1.48%) | 51.44 | 54.29 | 2.51M |
| 2025-05-13 | 54.00 | 53.97 | ↓$0.03 (-0.06%) | 53.55 | 54.65 | 589.28K |
| 2025-05-12 | 53.92 | 53.89 | ↓$0.03 (-0.06%) | 53.19 | 54.42 | 738.12K |
| 2025-05-09 | 53.29 | 52.95 | ↓$0.34 (-0.64%) | 52.75 | 54.53 | 704.69K |
| 2025-05-08 | 53.63 | 53.03 | ↓$0.60 (-1.12%) | 52.71 | 53.86 | 546.81K |
| 2025-05-07 | 53.12 | 53.39 | ↑$0.27 (0.51%) | 52.90 | 53.82 | 487.72K |
| 2025-05-06 | 53.00 | 52.95 | ↓$0.05 (-0.09%) | 52.32 | 53.43 | 698.12K |
| 2025-05-05 | 53.40 | 53.10 | ↓$0.30 (-0.56%) | 53.01 | 53.67 | 535.11K |
| 2025-05-02 | 53.40 | 53.83 | ↑$0.43 (0.81%) | 53.00 | 54.00 | 627.67K |
| 2025-05-01 | 53.69 | 52.63 | ↓$1.06 (-1.97%) | 52.62 | 53.97 | 420.79K |
| 2025-04-30 | 53.65 | 53.56 | ↓$0.09 (-0.17%) | 52.68 | 54.02 | 418.41K |
| 2025-04-29 | 54.50 | 54.22 | ↓$0.28 (-0.51%) | 53.37 | 54.66 | 278.81K |
| 2025-04-28 | 54.31 | 54.58 | ↑$0.27 (0.50%) | 53.93 | 54.72 | 314.76K |
| 2025-04-25 | 54.42 | 54.15 | ↓$0.27 (-0.50%) | 53.65 | 54.50 | 359.07K |
| 2025-04-24 | 53.69 | 54.64 | ↑$0.95 (1.77%) | 53.69 | 54.64 | 404.67K |
| 2025-04-23 | 53.90 | 53.65 | ↓$0.25 (-0.46%) | 53.37 | 54.92 | 556.45K |
| 2025-04-22 | 52.57 | 53.04 | ↑$0.47 (0.89%) | 52.32 | 53.20 | 299.97K |
| 2025-04-21 | 52.67 | 52.00 | ↓$0.67 (-1.27%) | 51.24 | 53.00 | 390.72K |
| 2025-04-17 | 52.85 | 53.30 | ↑$0.45 (0.85%) | 52.85 | 53.92 | 605.45K |
| 2025-04-16 | 53.35 | 52.75 | ↓$0.60 (-1.12%) | 52.08 | 53.86 | 704.86K |
| 2025-04-15 | 53.18 | 53.68 | ↑$0.50 (0.94%) | 53.06 | 54.41 | 569.68K |
| 2025-04-14 | 52.37 | 53.11 | ↑$0.74 (1.41%) | 52.02 | 53.43 | 498.90K |
| 2025-04-11 | 51.41 | 51.82 | ↑$0.41 (0.80%) | 50.09 | 51.95 | 439.94K |
| 2025-04-10 | 52.62 | 51.48 | ↓$1.14 (-2.17%) | 50.10 | 52.80 | 644.14K |
| 2025-04-09 | 48.19 | 52.94 | ↑$4.75 (9.86%) | 47.00 | 53.49 | 1.13M |
| 2025-04-08 | 51.95 | 49.15 | ↓$2.80 (-5.39%) | 48.54 | 52.90 | 895.86K |
| 2025-04-07 | 48.50 | 50.30 | ↑$1.80 (3.71%) | 47.58 | 52.67 | 1.40M |
| 2025-04-04 | 54.23 | 51.48 | ↓$2.75 (-5.07%) | 51.30 | 54.62 | 1.41M |
Create an account or log in to view more rows.
$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!
$MAIN Holding
$MAIN I'm not afraid.
I'm long
And I'm strong..........
$MAIN bounce it!!
$MAIN holding unfortunately lol