Main Street Capital Corpo... (MAIN)
NYSE: MAIN
· Real-Time Price · USD
65.68
-0.42 (-0.64%)
At close: Aug 18, 2025, 3:59 PM
65.70
0.03%
Pre-market: Aug 19, 2025, 05:49 AM EDT
MAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.25 | 66.59 | 65.61 | 65.63 | 65.63 | -0.71% | 539,520 |
| Aug 15, 2025 | 67.15 | 67.48 | 66.10 | 66.10 | 66.10 | -1.56% | 390,346 |
| Aug 14, 2025 | 67.51 | 67.77 | 67.06 | 67.15 | 67.15 | -0.58% | 388,332 |
| Aug 13, 2025 | 67.00 | 67.68 | 66.70 | 67.54 | 67.54 | 1.32% | 557,308 |
| Aug 12, 2025 | 66.10 | 66.68 | 65.98 | 66.66 | 66.66 | 1.03% | 374,836 |
| Aug 11, 2025 | 65.62 | 67.03 | 65.37 | 65.98 | 65.98 | 0.53% | 662,900 |
| Aug 8, 2025 | 64.10 | 65.85 | 63.32 | 65.63 | 65.63 | 3.31% | 762,548 |
| Aug 7, 2025 | 64.34 | 64.50 | 63.16 | 63.53 | 63.28 | -0.97% | 733,700 |
| Aug 6, 2025 | 63.76 | 64.48 | 63.43 | 64.15 | 63.89 | 0.77% | 406,788 |
| Aug 5, 2025 | 64.37 | 64.37 | 62.92 | 63.66 | 63.40 | -0.83% | 658,460 |
| Aug 4, 2025 | 64.21 | 64.75 | 63.70 | 64.19 | 63.93 | 0.31% | 409,946 |
| Aug 1, 2025 | 64.16 | 64.27 | 63.01 | 63.99 | 63.73 | -1.10% | 574,857 |
| Jul 31, 2025 | 64.70 | 65.52 | 64.30 | 64.70 | 64.44 | 0.25% | 320,816 |
| Jul 30, 2025 | 64.56 | 65.00 | 64.02 | 64.54 | 64.28 | 0.06% | 342,400 |
| Jul 29, 2025 | 65.18 | 65.29 | 63.80 | 64.50 | 64.24 | -1.00% | 489,123 |
| Jul 28, 2025 | 65.83 | 66.00 | 64.79 | 65.15 | 64.89 | -1.03% | 470,229 |
| Jul 25, 2025 | 65.83 | 65.96 | 65.15 | 65.83 | 65.57 | 0.40% | 366,829 |
| Jul 24, 2025 | 65.50 | 66.39 | 65.44 | 65.57 | 65.31 | 0.21% | 548,000 |
| Jul 23, 2025 | 64.44 | 65.67 | 64.44 | 65.43 | 65.17 | 1.74% | 665,531 |
| Jul 22, 2025 | 64.05 | 64.54 | 63.25 | 64.31 | 64.05 | 0.27% | 445,615 |