5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+7.35%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.38 | $57.22 (-0.27%) | $57.80 | $56.68 | 415.70 K | $5.10 B |
| 05/05/2026 | $56.15 | $57.36 (2.15%) | $57.50 | $55.65 | 472.26 K | $5.15 B |
| 05/04/2026 | $56.00 | $55.76 (-0.43%) | $56.64 | $55.52 | 477.32 K | $5.01 B |
| 05/01/2026 | $56.00 | $56.20 (0.36%) | $56.64 | $55.67 | 439.79 K | $5.05 B |
| 04/30/2026 | $53.69 | $55.84 (4%) | $55.94 | $53.64 | 637.36 K | $5.02 B |
| 04/29/2026 | $54.44 | $53.75 (-1.27%) | $54.50 | $53.40 | 480.22 K | $4.83 B |
| 04/28/2026 | $53.93 | $54.65 (1.34%) | $54.74 | $53.70 | 419.64 K | $4.91 B |
| 04/27/2026 | $54.12 | $53.94 (-0.33%) | $54.43 | $53.89 | 454.69 K | $4.85 B |
| 04/24/2026 | $54.15 | $54.06 (-0.17%) | $54.50 | $53.97 | 358.70 K | $4.86 B |
| 04/23/2026 | $54.60 | $54.02 (-1.06%) | $54.60 | $53.64 | 518.40 K | $4.85 B |
| 04/22/2026 | $54.44 | $54.65 (0.39%) | $55.29 | $54.23 | 505.40 K | $4.91 B |
| 04/21/2026 | $55.20 | $54.05 (-2.08%) | $55.58 | $53.75 | 692.54 K | $4.86 B |
| 04/20/2026 | $54.42 | $54.96 (0.99%) | $55.24 | $54.39 | 527.03 K | $4.94 B |
| 04/17/2026 | $54.04 | $54.82 (1.44%) | $54.84 | $53.96 | 895.80 K | $4.93 B |
| 04/16/2026 | $57.69 | $53.46 (-7.33%) | $57.71 | $53.01 | 1.86 M | $4.80 B |
| 04/15/2026 | $56.70 | $57.83 (1.99%) | $58.33 | $56.63 | 853.54 K | $5.20 B |
| 04/14/2026 | $54.50 | $56.39 (3.47%) | $56.55 | $54.50 | 853.60 K | $5.07 B |
| 04/13/2026 | $52.70 | $53.96 (2.39%) | $53.97 | $52.25 | 538.10 K | $4.85 B |
| 04/10/2026 | $53.58 | $53.08 (-0.93%) | $54.00 | $52.85 | 516.35 K | $4.77 B |
| 04/09/2026 | $54.13 | $53.44 (-1.27%) | $54.50 | $53.37 | 859.80 K | $4.80 B |
| 04/08/2026 | $55.00 | $54.38 (-1.13%) | $55.38 | $53.99 | 664.07 K | $4.89 B |
| 04/07/2026 | $53.93 | $53.99 (0.11%) | $54.38 | $53.77 | 453.41 K | $4.85 B |
| 04/06/2026 | $52.75 | $54.20 (2.75%) | $54.20 | $52.51 | 543.38 K | $4.87 B |
| 04/02/2026 | $51.27 | $52.63 (2.65%) | $52.76 | $50.77 | 785.50 K | $4.73 B |
| 04/01/2026 | $53.26 | $51.91 (-2.53%) | $53.36 | $51.71 | 891.50 K | $4.66 B |
| 03/31/2026 | $52.30 | $52.96 (1.26%) | $53.38 | $51.86 | 866.97 K | $4.76 B |
| 03/30/2026 | $51.92 | $51.65 (-0.52%) | $52.29 | $51.37 | 728.18 K | $4.64 B |
| 03/27/2026 | $52.75 | $51.53 (-2.31%) | $52.79 | $51.25 | 992.43 K | $4.63 B |
| 03/26/2026 | $54.32 | $52.92 (-2.58%) | $54.79 | $52.86 | 689.50 K | $4.75 B |
| 03/25/2026 | $55.26 | $54.47 (-1.43%) | $55.73 | $54.46 | 665.50 K | $4.89 B |
| 03/24/2026 | $54.69 | $54.85 (0.29%) | $55.12 | $53.92 | 412.80 K | $4.93 B |
| 03/23/2026 | $55.33 | $55.03 (-0.54%) | $55.59 | $54.00 | 700.15 K | $4.94 B |
| 03/20/2026 | $55.39 | $55.01 (-0.69%) | $55.65 | $54.31 | 3.15 M | $4.94 B |
| 03/19/2026 | $54.75 | $55.69 (1.72%) | $55.95 | $54.63 | 660.60 K | $5.00 B |
| 03/18/2026 | $55.65 | $55.14 (-0.92%) | $56.30 | $55.13 | 1.05 M | $4.95 B |
| 03/17/2026 | $55.55 | $55.75 (0.36%) | $56.44 | $55.50 | 1.59 M | $5.01 B |
| 03/16/2026 | $55.51 | $55.07 (-0.79%) | $55.80 | $54.74 | 1.70 M | $4.95 B |
| 03/13/2026 | $54.93 | $54.89 (-0.07%) | $55.40 | $54.22 | 1.01 M | $4.93 B |
| 03/12/2026 | $56.00 | $54.66 (-2.39%) | $56.45 | $54.30 | 1.70 M | $4.91 B |
| 03/11/2026 | $56.78 | $56.67 (-0.19%) | $57.57 | $56.19 | 635.34 K | $5.09 B |
| 03/10/2026 | $56.88 | $56.78 (-0.18%) | $57.60 | $56.07 | 433.60 K | $5.10 B |
| 03/09/2026 | $56.65 | $56.82 (0.3%) | $57.00 | $55.68 | 875.33 K | $5.10 B |
| 03/06/2026 | $57.19 | $57.37 (0.31%) | $57.97 | $57.05 | 415.00 K | $5.15 B |
| 03/05/2026 | $58.81 | $58.30 (-0.87%) | $59.46 | $57.90 | 735.49 K | $5.24 B |
| 03/04/2026 | $57.75 | $58.89 (1.97%) | $58.90 | $56.87 | 738.10 K | $5.29 B |
| 03/03/2026 | $55.97 | $57.20 (2.2%) | $57.62 | $55.78 | 804.50 K | $5.14 B |
| 03/02/2026 | $55.50 | $57.62 (3.82%) | $57.90 | $54.74 | 1.41 M | $5.18 B |
| 02/27/2026 | $58.51 | $56.80 (-2.92%) | $58.68 | $56.53 | 1.02 M | $5.10 B |
| 02/26/2026 | $58.80 | $58.09 (-1.21%) | $59.10 | $57.21 | 815.10 K | $5.22 B |
| 02/25/2026 | $57.99 | $58.96 (1.67%) | $59.12 | $57.53 | 632.71 K | $5.30 B |
| 02/24/2026 | $56.78 | $57.70 (1.62%) | $57.92 | $56.69 | 602.45 K | $5.18 B |
| 02/23/2026 | $57.68 | $56.78 (-1.56%) | $58.43 | $56.57 | 718.71 K | $5.10 B |
| 02/20/2026 | $57.88 | $57.94 (0.1%) | $58.37 | $57.08 | 581.63 K | $5.17 B |
| 02/19/2026 | $59.59 | $57.88 (-2.87%) | $60.15 | $57.33 | 934.81 K | $5.16 B |
| 02/18/2026 | $59.26 | $60.02 (1.28%) | $60.32 | $58.94 | 409.44 K | $5.35 B |
| 02/17/2026 | $59.50 | $59.18 (-0.54%) | $60.13 | $58.30 | 591.80 K | $5.28 B |
| 02/13/2026 | $61.01 | $59.44 (-2.57%) | $61.01 | $58.63 | 837.94 K | $5.30 B |
| 02/12/2026 | $61.88 | $60.89 (-1.6%) | $62.50 | $60.58 | 506.15 K | $5.43 B |
| 02/11/2026 | $62.00 | $61.59 (-0.66%) | $62.12 | $61.13 | 373.39 K | $5.49 B |
| 02/10/2026 | $61.20 | $62.06 (1.41%) | $62.26 | $60.76 | 481.23 K | $5.54 B |
| 02/09/2026 | $60.50 | $60.81 (0.51%) | $60.92 | $60.00 | 532.05 K | $5.42 B |
| 02/06/2026 | $60.23 | $60.31 (0.13%) | $60.50 | $59.79 | 664.31 K | $5.38 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.
