Main Street Capital Corporation Common Stock (MAIN)

Last Price58.92

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 5:25 AM EDT

Historical Prices For Main Street Capital Corporation Common Stock (MAIN)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	58.51	59.28	58.44	58.92	544,634	58.92
8/28/2026	58.71	59.15	58.49	58.55	313,121	58.55
8/27/2026	58.35	58.92	58.29	58.59	341,410	58.59
8/26/2026	58.55	58.91	58.35	58.43	362,980	58.43
8/25/2026	58.74	59.22	58.37	58.54	605,246	58.54
8/24/2026	58.27	59.05	58.10	58.92	342,120	58.92
8/21/2026	58.70	58.92	58.28	58.29	277,678	58.29
8/20/2026	58.26	58.80	58.15	58.40	381,348	58.40
8/19/2026	58.13	58.70	57.90	58.17	446,834	58.17
8/18/2026	58.20	58.68	57.81	57.81	398,532	57.81
8/17/2026	58.97	58.97	58.07	58.15	472,053	58.15
8/14/2026	59.25	59.32	58.63	58.80	435,917	58.80
8/13/2026	58.63	59.61	58.63	59.23	572,286	59.23
8/12/2026	58.98	59.35	58.18	58.51	687,226	58.51
8/11/2026	58.32	59.37	58.08	59.03	851,659	59.03
8/10/2026	58.29	58.72	57.75	58.52	784,523	58.52
8/07/2026	56.49	59.48	56.31	58.94	1,322,941	58.94
8/06/2026	56.40	57.70	56.32	56.79	870,318	56.52
8/05/2026	57.14	57.38	55.85	56.11	532,224	55.85
8/04/2026	56.16	57.21	56.03	57.15	658,450	56.88
8/03/2026	54.81	55.97	54.81	55.75	636,736	55.49
7/31/2026	54.60	55.13	54.01	54.41	453,834	54.16
7/30/2026	54.40	54.73	53.33	54.44	593,990	54.19
7/29/2026	55.39	55.40	54.29	54.32	515,482	54.07
7/28/2026	54.02	55.40	54.00	55.32	520,010	55.06
7/27/2026	53.47	54.34	53.47	53.80	377,856	53.55
7/24/2026	53.20	53.68	52.99	53.47	400,474	53.22
7/23/2026	53.35	53.75	52.76	53.12	543,081	52.87
7/22/2026	54.73	54.75	53.50	53.64	502,148	53.39
7/21/2026	54.55	55.30	54.13	54.19	860,021	53.94
7/20/2026	55.43	55.78	53.69	54.59	576,882	54.34
7/17/2026	55.58	56.39	55.30	55.37	688,351	55.11
7/16/2026	53.40	55.68	53.40	55.54	807,776	55.28
7/15/2026	53.47	53.70	53.02	53.41	648,452	53.16
7/14/2026	52.70	53.28	52.58	53.09	609,007	52.84
7/13/2026	53.00	53.48	52.40	52.51	594,151	52.27
7/10/2026	51.89	53.20	51.82	52.84	578,657	52.59
7/09/2026	51.30	51.98	51.01	51.67	517,388	51.43
7/08/2026	51.83	52.12	50.96	51.05	742,023	50.81
7/07/2026	52.26	53.08	52.25	52.41	805,619	51.90
7/06/2026	52.48	53.37	52.28	52.29	873,966	51.78
7/02/2026	52.50	52.85	51.82	51.96	540,191	51.46
7/01/2026	52.01	52.95	51.88	52.02	692,277	51.52
6/30/2026	51.68	52.25	51.45	51.88	656,190	51.38
6/29/2026	51.14	51.60	50.56	51.56	614,395	51.06
6/26/2026	50.06	51.47	50.06	51.01	705,215	50.52
6/25/2026	49.86	50.86	49.82	50.19	586,180	49.70
6/24/2026	50.02	50.14	49.43	49.80	670,387	49.32
6/23/2026	50.00	50.38	49.68	50.02	584,551	49.53
6/22/2026	50.72	51.44	50.35	50.35	578,879	49.86
6/18/2026	51.07	51.43	50.68	50.97	1,496,418	50.18
6/17/2026	51.53	51.80	50.50	50.61	666,163	49.82
6/16/2026	51.49	51.92	51.19	51.46	719,120	50.66
6/15/2026	52.49	53.01	51.23	51.29	931,077	50.49
6/12/2026	51.90	52.45	51.50	52.02	385,632	51.21
6/11/2026	51.73	52.25	51.34	51.74	557,450	50.94
6/10/2026	51.27	52.20	51.26	51.54	704,335	50.74
6/09/2026	51.56	52.00	50.89	51.36	604,792	50.56
6/08/2026	51.55	51.76	50.75	51.37	569,860	50.57
6/05/2026	52.10	52.39	51.37	51.81	786,831	50.75
6/04/2026	51.15	52.38	51.15	52.02	544,089	50.96
6/03/2026	51.10	51.43	50.36	50.71	543,244	49.67
6/02/2026	51.64	52.05	51.32	51.57	628,963	50.51
6/01/2026	51.03	52.03	51.00	51.61	650,263	50.55