5 DAY PERFORMANCE
+8.39%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+9.48%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+13.82%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $60.20 | $60.73 (0.88%) | $61.09 | $60.15 | 551.38 K | $5.42 B |
| 12/04/2025 | $59.60 | $59.98 (0.64%) | $60.15 | $59.19 | 514.81 K | $5.35 B |
| 12/03/2025 | $58.30 | $59.35 (1.8%) | $59.36 | $58.18 | 428.73 K | $5.29 B |
| 12/02/2025 | $58.00 | $58.06 (0.1%) | $58.37 | $57.57 | 357.33 K | $5.18 B |
| 12/01/2025 | $57.82 | $57.92 (0.17%) | $58.45 | $57.70 | 362.54 K | $5.17 B |
| 11/28/2025 | $58.00 | $58.04 (0.07%) | $58.18 | $57.81 | 182.80 K | $5.18 B |
| 11/26/2025 | $57.20 | $57.69 (0.86%) | $57.90 | $57.19 | 288.53 K | $5.15 B |
| 11/25/2025 | $56.56 | $57.17 (1.08%) | $57.22 | $56.40 | 363.27 K | $5.10 B |
| 11/24/2025 | $55.56 | $56.39 (1.49%) | $56.64 | $55.25 | 397.13 K | $5.03 B |
| 11/21/2025 | $55.58 | $55.56 (-0.04%) | $56.25 | $54.85 | 791.21 K | $4.96 B |
| 11/20/2025 | $56.72 | $55.51 (-2.13%) | $56.99 | $55.14 | 582.61 K | $4.95 B |
| 11/19/2025 | $56.91 | $56.38 (-0.93%) | $57.26 | $56.17 | 562.76 K | $5.03 B |
| 11/18/2025 | $57.02 | $57.03 (0.02%) | $57.45 | $56.41 | 451.38 K | $5.09 B |
| 11/17/2025 | $58.48 | $57.12 (-2.33%) | $58.63 | $56.99 | 508.50 K | $5.10 B |
| 11/14/2025 | $58.50 | $58.42 (-0.14%) | $58.90 | $57.81 | 475.04 K | $5.21 B |
| 11/13/2025 | $59.00 | $58.90 (-0.17%) | $59.26 | $58.51 | 348.39 K | $5.25 B |
| 11/12/2025 | $58.91 | $59.14 (0.39%) | $59.45 | $58.73 | 340.46 K | $5.28 B |
| 11/11/2025 | $58.74 | $59.22 (0.82%) | $59.45 | $58.50 | 309.37 K | $5.28 B |
| 11/10/2025 | $58.87 | $58.70 (-0.29%) | $59.58 | $58.40 | 778.57 K | $5.24 B |
| 11/07/2025 | $57.47 | $58.70 (2.14%) | $58.88 | $56.31 | 531.60 K | $5.24 B |
| 11/06/2025 | $57.65 | $57.15 (-0.87%) | $58.25 | $57.09 | 652.70 K | $5.10 B |
| 11/05/2025 | $57.18 | $57.21 (0.05%) | $57.32 | $56.12 | 525.57 K | $5.10 B |
| 11/04/2025 | $57.50 | $57.17 (-0.57%) | $57.50 | $56.70 | 504.40 K | $5.10 B |
| 11/03/2025 | $57.00 | $57.16 (0.28%) | $57.43 | $56.53 | 475.02 K | $5.10 B |
| 10/31/2025 | $56.15 | $56.92 (1.37%) | $57.38 | $55.86 | 452.45 K | $5.08 B |
| 10/30/2025 | $57.53 | $56.35 (-2.05%) | $58.00 | $56.04 | 539.42 K | $5.03 B |
| 10/29/2025 | $58.35 | $57.72 (-1.08%) | $58.78 | $57.32 | 405.00 K | $5.15 B |
| 10/28/2025 | $58.31 | $58.50 (0.33%) | $58.95 | $57.99 | 375.37 K | $5.22 B |
| 10/27/2025 | $57.45 | $58.23 (1.36%) | $58.23 | $57.26 | 483.90 K | $5.20 B |
| 10/24/2025 | $58.09 | $57.45 (-1.1%) | $58.48 | $57.45 | 379.67 K | $5.13 B |
| 10/23/2025 | $57.88 | $57.62 (-0.45%) | $58.16 | $57.29 | 383.11 K | $5.14 B |
| 10/22/2025 | $57.87 | $57.59 (-0.48%) | $58.00 | $57.00 | 634.90 K | $5.14 B |
| 10/21/2025 | $57.96 | $57.96 (0%) | $58.30 | $57.30 | 500.50 K | $5.17 B |
| 10/20/2025 | $58.27 | $57.95 (-0.55%) | $58.56 | $57.68 | 510.81 K | $5.17 B |
| 10/17/2025 | $57.12 | $58.14 (1.79%) | $58.50 | $56.77 | 696.37 K | $5.19 B |
| 10/16/2025 | $58.30 | $57.21 (-1.87%) | $58.96 | $57.05 | 516.13 K | $5.11 B |
| 10/15/2025 | $58.49 | $58.13 (-0.62%) | $59.00 | $57.76 | 597.30 K | $5.19 B |
| 10/14/2025 | $56.00 | $58.38 (4.25%) | $58.62 | $55.74 | 808.90 K | $5.21 B |
| 10/13/2025 | $56.06 | $56.57 (0.91%) | $57.00 | $55.68 | 918.70 K | $5.05 B |
| 10/10/2025 | $57.25 | $55.10 (-3.76%) | $57.40 | $55.06 | 2.06 M | $4.92 B |
| 10/09/2025 | $60.10 | $57.08 (-5.02%) | $60.43 | $57.05 | 1.70 M | $5.09 B |
| 10/08/2025 | $61.55 | $60.55 (-1.62%) | $61.92 | $60.28 | 695.84 K | $5.40 B |
| 10/07/2025 | $62.80 | $61.77 (-1.64%) | $62.84 | $61.01 | 708.53 K | $5.51 B |
| 10/06/2025 | $63.00 | $62.49 (-0.81%) | $63.30 | $61.88 | 557.80 K | $5.58 B |
| 10/03/2025 | $64.20 | $62.96 (-1.93%) | $64.21 | $62.91 | 369.20 K | $5.62 B |
| 10/02/2025 | $62.58 | $63.97 (2.22%) | $64.13 | $62.46 | 413.68 K | $5.71 B |
| 10/01/2025 | $63.50 | $62.84 (-1.04%) | $63.56 | $62.36 | 477.60 K | $5.61 B |
| 09/30/2025 | $63.56 | $63.59 (0.05%) | $64.08 | $62.86 | 359.94 K | $5.68 B |
| 09/29/2025 | $64.00 | $63.35 (-1.02%) | $64.39 | $63.07 | 387.13 K | $5.65 B |
| 09/26/2025 | $63.85 | $63.75 (-0.16%) | $64.47 | $63.68 | 382.73 K | $5.69 B |
| 09/25/2025 | $62.52 | $63.72 (1.92%) | $63.93 | $62.20 | 508.84 K | $5.69 B |
| 09/24/2025 | $64.34 | $62.87 (-2.28%) | $64.60 | $62.83 | 545.40 K | $5.61 B |
| 09/23/2025 | $64.20 | $64.28 (0.12%) | $64.94 | $64.01 | 401.90 K | $5.74 B |
| 09/22/2025 | $65.35 | $64.28 (-1.64%) | $65.85 | $64.02 | 757.82 K | $5.74 B |
| 09/19/2025 | $65.84 | $65.78 (-0.09%) | $66.05 | $65.05 | 1.95 M | $5.87 B |
| 09/18/2025 | $66.00 | $66.13 (0.2%) | $66.85 | $65.66 | 854.07 K | $5.90 B |
| 09/17/2025 | $65.13 | $65.79 (1.01%) | $66.54 | $65.00 | 531.30 K | $5.87 B |
| 09/16/2025 | $65.38 | $65.08 (-0.46%) | $65.86 | $64.80 | 611.12 K | $5.81 B |
| 09/15/2025 | $67.00 | $65.17 (-2.73%) | $67.26 | $65.07 | 743.67 K | $5.82 B |
| 09/12/2025 | $67.00 | $66.98 (-0.03%) | $67.34 | $66.69 | 459.11 K | $5.98 B |
| 09/11/2025 | $66.72 | $67.17 (0.67%) | $67.26 | $66.48 | 423.96 K | $6.00 B |
| 09/10/2025 | $66.05 | $66.71 (1%) | $66.71 | $65.83 | 599.06 K | $5.95 B |
| 09/09/2025 | $65.56 | $65.95 (0.59%) | $66.26 | $65.56 | 442.34 K | $5.89 B |
| 09/08/2025 | $66.29 | $65.97 (-0.48%) | $66.37 | $65.35 | 430.10 K | $5.89 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.
