5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-0.65%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $58.13 | $56.82 (-2.25%) | $58.50 | $56.08 | 605.44 K | $5.33 B |
| 11/04/2026 | $56.90 | $57.62 (1.27%) | $58.08 | $56.75 | 629.54 K | $5.40 B |
| 11/03/2026 | $56.46 | $56.33 (-0.23%) | $56.70 | $56.20 | 591.16 K | $5.28 B |
| 11/02/2026 | $55.60 | $56.30 (1.26%) | $56.43 | $55.54 | 532.56 K | $5.28 B |
| 10/30/2026 | $55.93 | $55.26 (-1.2%) | $56.05 | $55.20 | 447.94 K | $5.08 B |
| 10/29/2026 | $54.77 | $55.90 (2.06%) | $55.95 | $54.77 | 499.17 K | $5.14 B |
| 10/28/2026 | $54.16 | $54.61 (0.83%) | $54.69 | $54.11 | 471.47 K | $5.02 B |
| 10/27/2026 | $53.55 | $54.04 (0.92%) | $54.35 | $53.53 | 422.44 K | $4.97 B |
| 10/26/2026 | $53.45 | $53.34 (-0.21%) | $53.78 | $53.17 | 469.18 K | $4.91 B |
| 10/23/2026 | $53.69 | $53.51 (-0.34%) | $53.97 | $53.27 | 368.63 K | $4.92 B |
| 10/22/2026 | $53.16 | $54.10 (1.77%) | $54.14 | $53.11 | 466.23 K | $4.98 B |
| 10/21/2026 | $53.63 | $53.30 (-0.62%) | $53.75 | $53.02 | 256.03 K | $4.90 B |
| 10/20/2026 | $53.33 | $53.36 (0.06%) | $53.80 | $53.04 | 385.92 K | $4.91 B |
| 10/19/2026 | $53.68 | $53.15 (-0.99%) | $53.78 | $52.41 | 622.66 K | $4.89 B |
| 10/16/2026 | $54.37 | $53.83 (-0.99%) | $54.58 | $53.50 | 559.97 K | $4.95 B |
| 10/15/2026 | $53.62 | $54.27 (1.21%) | $54.88 | $53.28 | 565.03 K | $4.99 B |
| 10/14/2026 | $53.49 | $53.50 (0.02%) | $53.94 | $53.31 | 454.90 K | $4.92 B |
| 10/13/2026 | $53.80 | $53.77 (-0.06%) | $54.07 | $53.43 | 387.07 K | $4.94 B |
| 10/12/2026 | $53.75 | $53.66 (-0.17%) | $53.86 | $53.42 | 384.97 K | $4.93 B |
| 10/09/2026 | $54.21 | $53.74 (-0.87%) | $54.59 | $53.62 | 431.54 K | $4.94 B |
| 10/08/2026 | $53.62 | $54.47 (1.59%) | $54.63 | $53.62 | 524.47 K | $5.01 B |
| 10/07/2026 | $54.50 | $54.18 (-0.59%) | $54.50 | $53.47 | 686.21 K | $4.98 B |
| 10/06/2026 | $54.94 | $54.77 (-0.31%) | $55.14 | $54.67 | 383.90 K | $5.04 B |
| 10/05/2026 | $55.39 | $54.99 (-0.72%) | $55.97 | $54.74 | 561.84 K | $5.06 B |
| 10/02/2026 | $55.80 | $55.11 (-1.24%) | $55.87 | $54.55 | 529.43 K | $5.07 B |
| 10/01/2026 | $55.00 | $55.66 (1.2%) | $55.84 | $54.78 | 596.47 K | $5.12 B |
| 09/30/2026 | $56.45 | $55.05 (-2.48%) | $56.45 | $55.05 | 531.90 K | $5.06 B |
| 09/29/2026 | $55.75 | $55.94 (0.34%) | $56.83 | $55.55 | 567.89 K | $5.14 B |
| 09/28/2026 | $55.00 | $55.07 (0.13%) | $55.40 | $54.65 | 469.17 K | $5.06 B |
| 09/25/2026 | $54.95 | $55.10 (0.27%) | $55.10 | $54.37 | 576.77 K | $5.07 B |
| 09/24/2026 | $55.16 | $54.76 (-0.73%) | $55.25 | $54.59 | 464.39 K | $5.04 B |
| 09/23/2026 | $55.84 | $55.08 (-1.36%) | $55.97 | $55.04 | 438.67 K | $5.07 B |
| 09/22/2026 | $56.44 | $56.00 (-0.78%) | $56.46 | $56.00 | 389.88 K | $5.15 B |
| 09/21/2026 | $56.10 | $56.28 (0.32%) | $56.36 | $55.95 | 384.91 K | $5.18 B |
| 09/18/2026 | $57.00 | $56.19 (-1.42%) | $57.10 | $55.86 | 537.14 K | $5.17 B |
| 09/17/2026 | $56.80 | $57.03 (0.4%) | $57.73 | $56.73 | 385.14 K | $5.24 B |
| 09/16/2026 | $56.55 | $56.24 (-0.55%) | $56.87 | $55.59 | 494.18 K | $5.17 B |
| 09/15/2026 | $56.27 | $56.54 (0.48%) | $56.54 | $55.95 | 415.35 K | $5.20 B |
| 09/14/2026 | $56.19 | $56.37 (0.32%) | $56.42 | $55.80 | 538.17 K | $5.18 B |
| 09/11/2026 | $56.25 | $56.22 (-0.05%) | $56.35 | $55.90 | 329.54 K | $5.17 B |
| 09/10/2026 | $56.33 | $55.80 (-0.94%) | $56.33 | $55.76 | 491.57 K | $5.13 B |
| 09/09/2026 | $56.52 | $56.33 (-0.34%) | $56.74 | $56.14 | 383.37 K | $5.18 B |
| 09/08/2026 | $57.75 | $56.66 (-1.89%) | $57.92 | $56.64 | 474.27 K | $5.21 B |
| 09/04/2026 | $58.00 | $57.68 (-0.55%) | $58.44 | $57.65 | 408.59 K | $5.30 B |
| 09/03/2026 | $58.00 | $58.07 (0.12%) | $58.75 | $57.23 | 562.99 K | $5.34 B |
| 09/02/2026 | $57.98 | $57.87 (-0.19%) | $58.44 | $57.54 | 411.10 K | $5.32 B |
| 09/01/2026 | $58.71 | $57.97 (-1.26%) | $59.13 | $57.86 | 455.59 K | $5.33 B |
| 08/31/2026 | $58.51 | $58.92 (0.7%) | $59.28 | $58.44 | 544.99 K | $5.42 B |
| 08/28/2026 | $58.71 | $58.55 (-0.27%) | $59.15 | $58.49 | 313.12 K | $5.38 B |
| 08/27/2026 | $58.35 | $58.59 (0.41%) | $58.92 | $58.29 | 341.41 K | $5.39 B |
| 08/26/2026 | $58.55 | $58.43 (-0.2%) | $58.91 | $58.35 | 363.78 K | $5.37 B |
| 08/25/2026 | $58.74 | $58.54 (-0.34%) | $59.22 | $58.37 | 605.26 K | $5.38 B |
| 08/24/2026 | $58.27 | $58.92 (1.12%) | $59.05 | $58.10 | 342.77 K | $5.42 B |
| 08/21/2026 | $58.70 | $58.29 (-0.7%) | $58.92 | $58.28 | 277.68 K | $5.36 B |
| 08/20/2026 | $58.26 | $58.40 (0.24%) | $58.80 | $58.15 | 381.40 K | $5.37 B |
| 08/19/2026 | $58.13 | $58.17 (0.07%) | $58.70 | $57.90 | 446.91 K | $5.35 B |
| 08/18/2026 | $58.20 | $57.81 (-0.67%) | $58.68 | $57.81 | 398.56 K | $5.32 B |
| 08/17/2026 | $58.97 | $58.15 (-1.39%) | $58.97 | $58.07 | 472.40 K | $5.35 B |
| 08/14/2026 | $59.25 | $58.80 (-0.76%) | $59.32 | $58.64 | 435.92 K | $5.41 B |
| 08/13/2026 | $58.63 | $59.23 (1.02%) | $59.61 | $58.63 | 572.53 K | $5.45 B |
| 08/12/2026 | $58.98 | $58.51 (-0.8%) | $59.35 | $58.18 | 687.31 K | $5.38 B |
| 08/11/2026 | $58.32 | $59.03 (1.22%) | $59.37 | $58.08 | 851.70 K | $5.43 B |
| 08/10/2026 | $58.29 | $58.52 (0.39%) | $58.72 | $57.75 | 784.76 K | $5.38 B |
| 08/07/2026 | $56.49 | $58.94 (4.34%) | $59.48 | $56.31 | 1.32 M | $5.42 B |
| 08/06/2026 | $56.40 | $56.79 (0.69%) | $57.70 | $56.32 | 870.55 K | $5.22 B |
| 08/05/2026 | $57.14 | $56.11 (-1.8%) | $57.38 | $55.85 | 532.30 K | $5.16 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.
