5 DAY PERFORMANCE
+11.52%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-1.86%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.89 | $50.35 (-1.06%) | $51.44 | $50.35 | 578.08 K | $4.56 B |
| 06/18/2026 | $51.07 | $50.97 (-0.2%) | $51.43 | $50.68 | 1.50 M | $4.62 B |
| 06/17/2026 | $51.53 | $50.61 (-1.79%) | $51.81 | $50.50 | 666.80 K | $4.59 B |
| 06/16/2026 | $51.49 | $51.46 (-0.06%) | $51.92 | $51.19 | 719.51 K | $4.67 B |
| 06/15/2026 | $52.49 | $51.29 (-2.29%) | $53.01 | $51.23 | 931.47 K | $4.65 B |
| 06/12/2026 | $51.90 | $52.02 (0.23%) | $52.45 | $51.50 | 385.63 K | $4.72 B |
| 06/11/2026 | $51.73 | $51.74 (0.02%) | $52.25 | $51.34 | 557.66 K | $4.69 B |
| 06/10/2026 | $51.27 | $51.54 (0.53%) | $52.20 | $51.26 | 704.94 K | $4.67 B |
| 06/09/2026 | $51.56 | $51.36 (-0.39%) | $52.00 | $50.89 | 604.85 K | $4.66 B |
| 06/08/2026 | $51.55 | $51.37 (-0.35%) | $51.76 | $50.75 | 570.00 K | $4.66 B |
| 06/05/2026 | $52.10 | $51.81 (-0.56%) | $52.39 | $51.37 | 786.83 K | $4.70 B |
| 06/04/2026 | $51.15 | $52.02 (1.7%) | $52.38 | $51.15 | 544.23 K | $4.72 B |
| 06/03/2026 | $51.10 | $50.71 (-0.76%) | $51.43 | $50.36 | 543.61 K | $4.60 B |
| 06/02/2026 | $51.64 | $51.57 (-0.14%) | $52.05 | $51.32 | 629.50 K | $4.68 B |
| 06/01/2026 | $51.03 | $51.61 (1.14%) | $52.03 | $51.00 | 650.40 K | $4.68 B |
| 05/29/2026 | $51.11 | $51.21 (0.2%) | $51.92 | $51.04 | 400.94 K | $4.64 B |
| 05/28/2026 | $51.00 | $51.29 (0.57%) | $51.66 | $50.97 | 466.26 K | $4.65 B |
| 05/27/2026 | $51.05 | $51.12 (0.14%) | $51.78 | $51.01 | 461.95 K | $4.63 B |
| 05/26/2026 | $49.94 | $51.18 (2.48%) | $51.63 | $49.66 | 971.61 K | $4.64 B |
| 05/22/2026 | $51.00 | $49.63 (-2.69%) | $51.41 | $48.95 | 1.89 M | $4.50 B |
| 05/21/2026 | $51.23 | $51.02 (-0.41%) | $51.87 | $50.74 | 482.22 K | $4.63 B |
| 05/20/2026 | $50.56 | $51.22 (1.31%) | $51.71 | $50.35 | 593.30 K | $4.64 B |
| 05/19/2026 | $50.90 | $50.53 (-0.73%) | $51.23 | $50.25 | 722.05 K | $4.58 B |
| 05/18/2026 | $50.45 | $50.99 (1.07%) | $51.45 | $49.85 | 779.34 K | $4.62 B |
| 05/15/2026 | $51.06 | $50.45 (-1.19%) | $51.50 | $50.05 | 871.71 K | $4.57 B |
| 05/14/2026 | $51.22 | $50.69 (-1.03%) | $51.64 | $50.12 | 1.33 M | $4.60 B |
| 05/13/2026 | $52.40 | $51.01 (-2.65%) | $52.86 | $51.00 | 1.22 M | $4.62 B |
| 05/12/2026 | $52.62 | $52.92 (0.57%) | $53.26 | $52.37 | 684.88 K | $4.80 B |
| 05/11/2026 | $53.68 | $52.30 (-2.57%) | $53.95 | $52.10 | 1.19 M | $4.74 B |
| 05/08/2026 | $55.75 | $54.01 (-3.12%) | $56.60 | $52.81 | 1.33 M | $4.90 B |
| 05/07/2026 | $56.97 | $56.60 (-0.65%) | $57.07 | $56.41 | 617.31 K | $5.13 B |
| 05/06/2026 | $57.55 | $57.33 (-0.38%) | $57.80 | $56.68 | 590.85 K | $5.20 B |
| 05/05/2026 | $56.15 | $57.36 (2.15%) | $57.50 | $55.65 | 472.30 K | $5.20 B |
| 05/04/2026 | $56.00 | $55.76 (-0.43%) | $56.64 | $55.52 | 477.32 K | $5.05 B |
| 05/01/2026 | $56.00 | $56.20 (0.36%) | $56.64 | $55.67 | 439.79 K | $5.09 B |
| 04/30/2026 | $53.69 | $55.84 (4%) | $55.94 | $53.64 | 637.36 K | $5.06 B |
| 04/29/2026 | $54.44 | $53.75 (-1.27%) | $54.50 | $53.40 | 480.22 K | $4.87 B |
| 04/28/2026 | $53.93 | $54.65 (1.34%) | $54.74 | $53.70 | 419.64 K | $4.95 B |
| 04/27/2026 | $54.12 | $53.94 (-0.33%) | $54.43 | $53.89 | 454.69 K | $4.89 B |
| 04/24/2026 | $54.15 | $54.06 (-0.17%) | $54.50 | $53.97 | 358.70 K | $4.90 B |
| 04/23/2026 | $54.60 | $54.02 (-1.06%) | $54.60 | $53.64 | 518.40 K | $4.90 B |
| 04/22/2026 | $54.44 | $54.65 (0.39%) | $55.29 | $54.23 | 505.40 K | $4.95 B |
| 04/21/2026 | $55.20 | $54.05 (-2.08%) | $55.58 | $53.75 | 692.54 K | $4.90 B |
| 04/20/2026 | $54.42 | $54.96 (0.99%) | $55.24 | $54.39 | 527.03 K | $4.98 B |
| 04/17/2026 | $54.04 | $54.82 (1.44%) | $54.84 | $53.96 | 895.80 K | $4.97 B |
| 04/16/2026 | $57.69 | $53.46 (-7.33%) | $57.71 | $53.01 | 1.86 M | $4.85 B |
| 04/15/2026 | $56.70 | $57.83 (1.99%) | $58.33 | $56.63 | 853.54 K | $5.24 B |
| 04/14/2026 | $54.50 | $56.39 (3.47%) | $56.55 | $54.50 | 853.60 K | $5.11 B |
| 04/13/2026 | $52.70 | $53.96 (2.39%) | $53.97 | $52.25 | 538.10 K | $4.89 B |
| 04/10/2026 | $53.58 | $53.08 (-0.93%) | $54.00 | $52.85 | 516.35 K | $4.81 B |
| 04/09/2026 | $54.13 | $53.44 (-1.27%) | $54.50 | $53.37 | 859.80 K | $4.84 B |
| 04/08/2026 | $55.00 | $54.38 (-1.13%) | $55.38 | $53.99 | 664.07 K | $4.93 B |
| 04/07/2026 | $53.93 | $53.99 (0.11%) | $54.38 | $53.77 | 453.41 K | $4.89 B |
| 04/06/2026 | $52.75 | $54.20 (2.75%) | $54.20 | $52.51 | 543.38 K | $4.91 B |
| 04/02/2026 | $51.27 | $52.63 (2.65%) | $52.76 | $50.77 | 785.50 K | $4.77 B |
| 04/01/2026 | $53.26 | $51.91 (-2.53%) | $53.36 | $51.71 | 891.50 K | $4.71 B |
| 03/31/2026 | $52.30 | $52.96 (1.26%) | $53.38 | $51.86 | 866.97 K | $4.80 B |
| 03/30/2026 | $51.92 | $51.65 (-0.52%) | $52.29 | $51.37 | 728.18 K | $4.68 B |
| 03/27/2026 | $52.75 | $51.53 (-2.31%) | $52.79 | $51.25 | 992.43 K | $4.67 B |
| 03/26/2026 | $54.32 | $52.92 (-2.58%) | $54.79 | $52.86 | 689.50 K | $4.80 B |
| 03/25/2026 | $55.26 | $54.47 (-1.43%) | $55.73 | $54.46 | 665.50 K | $4.94 B |
| 03/24/2026 | $54.69 | $54.85 (0.29%) | $55.12 | $53.92 | 412.80 K | $4.97 B |
| 03/23/2026 | $55.33 | $55.03 (-0.54%) | $55.59 | $54.00 | 700.15 K | $4.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
