Main Street Capital Corpo... (MAIN)
NYSE: MAIN
· Real-Time Price · USD
62.93
-1.04 (-1.63%)
At close: Oct 03, 2025, 3:59 PM
63.65
1.14%
After-hours: Oct 03, 2025, 07:41 PM EDT
MAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.20 | 64.21 | 62.91 | 62.96 | 62.96 | -1.58% | 368,378 |
| Oct 2, 2025 | 62.58 | 64.13 | 62.46 | 63.97 | 63.97 | 1.80% | 413,676 |
| Oct 1, 2025 | 63.50 | 63.56 | 62.36 | 62.84 | 62.84 | -1.18% | 477,600 |
| Sep 30, 2025 | 63.56 | 64.08 | 62.86 | 63.59 | 63.59 | 0.38% | 359,943 |
| Sep 29, 2025 | 64.00 | 64.39 | 63.07 | 63.35 | 63.35 | -0.63% | 387,125 |
| Sep 26, 2025 | 63.85 | 64.47 | 63.68 | 63.75 | 63.75 | 0.05% | 382,729 |
| Sep 25, 2025 | 62.52 | 63.93 | 62.20 | 63.72 | 63.72 | 1.35% | 508,837 |
| Sep 24, 2025 | 64.34 | 64.60 | 62.83 | 62.87 | 62.87 | -2.19% | 545,400 |
| Sep 23, 2025 | 64.20 | 64.94 | 64.01 | 64.28 | 64.28 | 0.00% | 401,900 |
| Sep 22, 2025 | 65.35 | 65.85 | 64.02 | 64.28 | 64.28 | -2.28% | 757,815 |
| Sep 19, 2025 | 65.84 | 66.05 | 65.05 | 65.78 | 65.78 | -0.53% | 1,945,206 |
| Sep 18, 2025 | 66.00 | 66.85 | 65.66 | 66.13 | 65.83 | 0.52% | 854,069 |
| Sep 17, 2025 | 65.13 | 66.54 | 65.00 | 65.79 | 65.49 | 1.09% | 531,300 |
| Sep 16, 2025 | 65.38 | 65.86 | 64.80 | 65.08 | 64.78 | -0.14% | 611,115 |
| Sep 15, 2025 | 67.00 | 67.26 | 65.07 | 65.17 | 64.87 | -2.70% | 743,665 |
| Sep 12, 2025 | 67.00 | 67.34 | 66.69 | 66.98 | 66.68 | -0.28% | 459,114 |
| Sep 11, 2025 | 66.72 | 67.26 | 66.48 | 67.17 | 66.87 | 0.69% | 423,955 |
| Sep 10, 2025 | 66.05 | 66.71 | 65.83 | 66.71 | 66.41 | 1.15% | 599,057 |
| Sep 9, 2025 | 65.56 | 66.26 | 65.56 | 65.95 | 65.65 | -0.03% | 442,339 |
| Sep 8, 2025 | 66.29 | 66.37 | 65.35 | 65.97 | 65.67 | -0.83% | 430,100 |
Page 1 of 136