MAIN
Main Street Capital Corporation NYQ · MAIN
$53.64
-0.55
(-1.01%)
Neutral · +0.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MAIN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $54.73 | $54.75 | $53.50 | $53.64 | 0.5M |
| 2026-07-21 | $54.55 | $55.30 | $54.13 | $54.19 | 0.9M |
| 2026-07-20 | $55.43 | $55.78 | $53.69 | $54.59 | 0.6M |
| 2026-07-17 | $55.58 | $56.39 | $55.30 | $55.37 | 0.7M |
| 2026-07-16 | $53.40 | $55.68 | $53.40 | $55.54 | 0.8M |
| 2026-07-15 | $53.47 | $53.70 | $53.02 | $53.41 | 0.6M |
| 2026-07-14 | $52.70 | $53.28 | $52.58 | $53.09 | 0.6M |
| 2026-07-13 | $53.00 | $53.48 | $52.40 | $52.51 | 0.6M |
| 2026-07-10 | $51.89 | $53.20 | $51.82 | $52.84 | 0.6M |
| 2026-07-09 | $51.30 | $51.98 | $51.01 | $51.67 | 0.5M |
| 2026-07-08 | $51.83 | $52.12 | $50.96 | $51.05 | 0.7M |
| 2026-07-07 | $52.26 | $53.08 | $52.25 | $52.41 | 0.8M |
| 2026-07-06 | $52.48 | $53.37 | $52.28 | $52.29 | 0.9M |
| 2026-07-02 | $52.50 | $52.85 | $51.82 | $51.96 | 0.5M |
| 2026-07-01 | $52.01 | $52.95 | $51.88 | $52.02 | 0.7M |
| 2026-06-30 | $51.68 | $52.25 | $51.45 | $51.88 | 0.7M |
| 2026-06-29 | $51.14 | $51.60 | $50.56 | $51.56 | 0.6M |
| 2026-06-26 | $50.06 | $51.47 | $50.06 | $51.01 | 0.7M |
| 2026-06-25 | $49.86 | $50.86 | $49.82 | $50.19 | 0.6M |
| 2026-06-24 | $50.02 | $50.14 | $49.43 | $49.80 | 0.7M |
| 2026-06-23 | $50.00 | $50.38 | $49.68 | $50.02 | 0.6M |
| 2026-06-22 | $50.72 | $51.44 | $50.35 | $50.35 | 0.6M |
| 2026-06-18 | $51.07 | $51.43 | $50.68 | $50.97 | 1.5M |
| 2026-06-17 | $51.53 | $51.81 | $50.50 | $50.61 | 0.7M |
| 2026-06-16 | $51.49 | $51.92 | $51.19 | $51.46 | 0.7M |
| 2026-06-15 | $52.49 | $53.01 | $51.23 | $51.29 | 0.9M |
| 2026-06-12 | $51.90 | $52.45 | $51.50 | $52.02 | 0.4M |
| 2026-06-11 | $51.73 | $52.25 | $51.34 | $51.74 | 0.6M |
| 2026-06-10 | $51.27 | $52.20 | $51.26 | $51.54 | 0.7M |
| 2026-06-09 | $51.56 | $52.00 | $50.89 | $51.36 | 0.6M |
| 2026-06-08 | $51.55 | $51.76 | $50.75 | $51.37 | 0.6M |
| 2026-06-05 | $52.10 | $52.39 | $51.37 | $51.81 | 0.8M |
| 2026-06-04 | $51.15 | $52.38 | $51.15 | $52.02 | 0.5M |
| 2026-06-03 | $51.10 | $51.43 | $50.36 | $50.71 | 0.5M |
| 2026-06-02 | $51.64 | $52.05 | $51.32 | $51.57 | 0.6M |
| 2026-06-01 | $51.03 | $52.03 | $51.00 | $51.61 | 0.7M |
| 2026-05-29 | $51.11 | $51.92 | $51.04 | $51.21 | 0.4M |
| 2026-05-28 | $51.00 | $51.66 | $50.97 | $51.29 | 0.5M |
| 2026-05-27 | $51.05 | $51.78 | $51.01 | $51.12 | 0.5M |
| 2026-05-26 | $49.94 | $51.63 | $49.66 | $51.18 | 1.0M |
| 2026-05-22 | $51.00 | $51.41 | $48.95 | $49.63 | 1.9M |
| 2026-05-21 | $51.23 | $51.87 | $50.74 | $51.02 | 0.5M |
| 2026-05-20 | $50.56 | $51.71 | $50.35 | $51.22 | 0.6M |
| 2026-05-19 | $50.90 | $51.23 | $50.25 | $50.53 | 0.7M |
| 2026-05-18 | $50.45 | $51.45 | $49.85 | $50.99 | 0.8M |
| 2026-05-15 | $51.06 | $51.50 | $50.05 | $50.45 | 0.9M |
| 2026-05-14 | $51.22 | $51.64 | $50.12 | $50.69 | 1.3M |
| 2026-05-13 | $52.40 | $52.86 | $51.00 | $51.01 | 1.2M |
| 2026-05-12 | $52.62 | $53.26 | $52.37 | $52.92 | 0.7M |
| 2026-05-11 | $53.68 | $53.95 | $52.10 | $52.30 | 1.2M |
| 2026-05-08 | $55.75 | $56.60 | $52.81 | $54.01 | 1.3M |
| 2026-05-07 | $56.97 | $57.07 | $56.41 | $56.60 | 0.6M |
| 2026-05-06 | $57.55 | $57.80 | $56.68 | $57.33 | 0.6M |
| 2026-05-05 | $56.15 | $57.50 | $55.65 | $57.36 | 0.5M |
| 2026-05-04 | $56.00 | $56.64 | $55.52 | $55.76 | 0.5M |
| 2026-05-01 | $56.00 | $56.64 | $55.67 | $56.20 | 0.4M |
| 2026-04-30 | $53.69 | $55.94 | $53.64 | $55.84 | 0.6M |
| 2026-04-29 | $54.44 | $54.50 | $53.40 | $53.75 | 0.5M |
| 2026-04-28 | $53.93 | $54.74 | $53.70 | $54.65 | 0.4M |
| 2026-04-27 | $54.12 | $54.43 | $53.89 | $53.94 | 0.5M |
| 2026-04-24 | $54.15 | $54.50 | $53.97 | $54.06 | 0.4M |
| 2026-04-23 | $54.60 | $54.60 | $53.64 | $54.02 | 0.5M |
| 2026-04-22 | $54.44 | $55.29 | $54.23 | $54.65 | 0.5M |
| 2026-04-21 | $55.20 | $55.58 | $53.75 | $54.05 | 0.7M |
| 2026-04-20 | $54.42 | $55.24 | $54.39 | $54.96 | 0.5M |
| 2026-04-17 | $54.04 | $54.84 | $53.96 | $54.82 | 0.9M |
| 2026-04-16 | $57.69 | $57.71 | $53.01 | $53.46 | 1.9M |
| 2026-04-15 | $56.70 | $58.33 | $56.63 | $57.83 | 0.9M |
| 2026-04-14 | $54.50 | $56.55 | $54.50 | $56.39 | 0.9M |
| 2026-04-13 | $52.70 | $53.97 | $52.25 | $53.96 | 0.5M |
| 2026-04-10 | $53.58 | $54.00 | $52.85 | $53.08 | 0.5M |
| 2026-04-09 | $54.13 | $54.50 | $53.37 | $53.44 | 0.9M |
| 2026-04-08 | $55.00 | $55.38 | $53.99 | $54.38 | 0.7M |
| 2026-04-07 | $53.93 | $54.38 | $53.77 | $53.99 | 0.5M |
| 2026-04-06 | $52.75 | $54.20 | $52.51 | $54.20 | 0.5M |
| 2026-04-02 | $51.27 | $52.76 | $50.77 | $52.63 | 0.8M |
| 2026-04-01 | $53.26 | $53.36 | $51.71 | $51.91 | 0.9M |
| 2026-03-31 | $52.30 | $53.38 | $51.86 | $52.96 | 0.9M |
| 2026-03-30 | $51.92 | $52.29 | $51.37 | $51.65 | 0.7M |
| 2026-03-27 | $52.75 | $52.79 | $51.25 | $51.53 | 1.0M |
| 2026-03-26 | $54.32 | $54.79 | $52.86 | $52.92 | 0.7M |
| 2026-03-25 | $55.26 | $55.73 | $54.46 | $54.47 | 0.7M |
| 2026-03-24 | $54.69 | $55.12 | $53.92 | $54.85 | 0.4M |
| 2026-03-23 | $55.33 | $55.59 | $54.00 | $55.03 | 0.7M |
| 2026-03-20 | $55.39 | $55.65 | $54.31 | $55.01 | 3.1M |
| 2026-03-19 | $54.75 | $55.95 | $54.63 | $55.69 | 0.7M |
| 2026-03-18 | $55.65 | $56.30 | $55.13 | $55.14 | 1.0M |
| 2026-03-17 | $55.55 | $56.44 | $55.50 | $55.75 | 1.6M |
| 2026-03-16 | $55.51 | $55.80 | $54.74 | $55.07 | 1.7M |
| 2026-03-13 | $54.93 | $55.40 | $54.22 | $54.89 | 1.0M |
| 2026-03-12 | $56.00 | $56.45 | $54.30 | $54.66 | 1.7M |
| 2026-03-11 | $56.78 | $57.57 | $56.19 | $56.67 | 0.6M |
| 2026-03-10 | $56.88 | $57.60 | $56.07 | $56.78 | 0.4M |
| 2026-03-09 | $56.65 | $57.00 | $55.68 | $56.82 | 0.9M |
| 2026-03-06 | $57.19 | $57.97 | $57.05 | $57.37 | 0.4M |
| 2026-03-05 | $58.81 | $59.46 | $57.90 | $58.30 | 0.7M |
| 2026-03-04 | $57.75 | $58.90 | $56.87 | $58.89 | 0.7M |
| 2026-03-03 | $55.97 | $57.62 | $55.78 | $57.20 | 0.8M |
| 2026-03-02 | $55.50 | $57.90 | $54.74 | $57.62 | 1.4M |
| 2026-02-27 | $58.51 | $58.68 | $56.53 | $56.80 | 1.0M |
| 2026-02-26 | $58.80 | $59.10 | $57.21 | $58.09 | 0.8M |
| 2026-02-25 | $57.99 | $59.12 | $57.53 | $58.96 | 0.6M |
| 2026-02-24 | $56.78 | $57.92 | $56.69 | $57.70 | 0.6M |
| 2026-02-23 | $57.68 | $58.43 | $56.57 | $56.78 | 0.7M |
| 2026-02-20 | $57.88 | $58.37 | $57.08 | $57.94 | 0.6M |
| 2026-02-19 | $59.59 | $60.15 | $57.33 | $57.88 | 0.9M |
| 2026-02-18 | $59.26 | $60.32 | $58.94 | $60.02 | 0.4M |
| 2026-02-17 | $59.50 | $60.13 | $58.30 | $59.18 | 0.6M |
| 2026-02-13 | $61.01 | $61.01 | $58.63 | $59.44 | 0.8M |
| 2026-02-12 | $61.88 | $62.50 | $60.58 | $60.89 | 0.5M |
| 2026-02-11 | $62.00 | $62.12 | $61.13 | $61.59 | 0.4M |
| 2026-02-10 | $61.20 | $62.26 | $60.76 | $62.06 | 0.5M |
| 2026-02-09 | $60.50 | $60.92 | $60.00 | $60.81 | 0.5M |
| 2026-02-06 | $60.23 | $60.50 | $59.79 | $60.31 | 0.7M |
| 2026-02-05 | $61.06 | $61.22 | $59.42 | $59.90 | 0.9M |
| 2026-02-04 | $62.39 | $62.50 | $60.84 | $61.38 | 0.8M |
| 2026-02-03 | $63.45 | $63.59 | $61.74 | $62.09 | 0.6M |
| 2026-02-02 | $63.50 | $63.94 | $62.37 | $63.42 | 0.7M |
| 2026-01-30 | $64.20 | $64.51 | $63.31 | $63.80 | 0.4M |
| 2026-01-29 | $64.66 | $64.98 | $64.05 | $64.58 | 0.3M |
| 2026-01-28 | $64.60 | $65.23 | $64.25 | $64.27 | 0.4M |
| 2026-01-27 | $64.08 | $64.92 | $63.92 | $64.60 | 0.4M |
| 2026-01-26 | $64.05 | $64.05 | $63.00 | $63.79 | 0.4M |
| 2026-01-23 | $64.42 | $64.50 | $63.82 | $64.05 | 0.4M |