Main Street Capital Corporation Common Stock (MAIN)

Historical Prices For Main Street Capital Corporation Common Stock (MAIN)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	53.69	53.97	52.60	52.63	421,090	52.63
4/30/2025	53.65	54.02	52.60	53.56	460,184	53.56
4/29/2025	54.50	54.66	53.37	54.22	306,744	54.22
4/28/2025	54.31	54.72	53.93	54.58	357,063	54.58
4/25/2025	54.42	54.49	53.65	54.15	359,228	54.15
4/24/2025	53.69	54.65	53.69	54.64	404,937	54.64
4/23/2025	53.90	54.92	53.35	53.65	556,543	53.65
4/22/2025	52.57	53.20	52.32	53.04	300,370	53.04
4/21/2025	52.67	53.00	51.24	52.00	390,879	52.00
4/17/2025	52.85	53.92	52.85	53.30	605,459	53.30
4/16/2025	53.35	53.86	52.08	52.75	704,857	52.75
4/15/2025	53.18	54.41	53.05	53.68	569,622	53.68
4/14/2025	52.37	53.43	52.02	53.11	498,820	53.11
4/11/2025	51.41	51.95	50.09	51.82	439,946	51.82
4/10/2025	52.62	52.80	50.10	51.48	644,139	51.48
4/09/2025	48.19	53.49	47.00	52.94	1,132,436	52.94
4/08/2025	51.95	52.90	48.54	49.15	895,690	49.15
4/07/2025	48.50	52.10	47.58	50.30	1,403,345	50.05
4/04/2025	54.23	54.62	51.30	51.48	1,409,088	51.22
4/03/2025	55.55	56.69	55.55	55.93	527,852	55.65
4/02/2025	57.20	57.84	56.51	57.47	303,203	57.18
4/01/2025	56.77	57.84	56.50	57.72	414,206	57.43
3/31/2025	56.00	56.60	54.80	56.56	498,073	56.28
3/28/2025	57.61	57.70	56.24	56.66	302,267	56.38
3/27/2025	57.80	57.81	56.43	57.47	762,201	57.18
3/26/2025	59.00	59.20	57.49	57.92	697,142	57.63
3/25/2025	58.76	59.38	58.40	59.04	290,072	58.75
3/24/2025	57.94	58.76	57.94	58.65	421,099	58.36
3/21/2025	57.58	57.97	57.24	57.54	1,007,088	57.25
3/20/2025	57.77	58.40	57.51	57.78	327,983	57.49
3/19/2025	57.84	58.31	57.61	58.21	452,274	57.62
3/18/2025	57.17	57.70	56.94	57.63	328,829	57.05
3/17/2025	56.70	57.70	56.42	57.17	736,817	56.59
3/14/2025	55.04	56.33	55.00	56.26	490,826	55.69
3/13/2025	55.80	56.21	54.53	54.71	619,840	54.16
3/12/2025	56.53	57.17	55.16	55.76	483,139	55.20
3/11/2025	57.62	57.80	55.32	55.76	1,082,017	55.20
3/10/2025	58.16	58.37	56.92	57.65	644,427	57.07
3/07/2025	56.75	58.77	56.75	58.64	558,991	58.05
3/06/2025	57.57	57.95	56.88	56.94	586,885	56.12
3/05/2025	58.85	58.88	56.75	58.08	1,023,781	57.24
3/04/2025	59.69	59.99	58.86	59.02	725,861	58.17
3/03/2025	61.14	61.85	59.98	60.52	698,981	59.65
2/28/2025	57.65	60.80	57.30	60.80	806,153	59.92
2/27/2025	59.64	59.98	58.62	58.94	615,669	58.09
2/26/2025	60.19	60.80	59.47	59.58	417,771	58.72
2/25/2025	60.66	61.22	59.66	60.06	737,666	59.19
2/24/2025	62.27	62.27	60.29	60.58	703,173	59.70
2/21/2025	62.95	63.31	62.13	62.27	369,440	61.37
2/20/2025	62.87	63.10	62.29	62.74	440,967	61.83
2/19/2025	62.01	63.25	61.95	63.10	821,941	62.19
2/18/2025	61.38	62.14	61.10	62.12	773,525	61.22
2/14/2025	60.62	61.54	60.53	61.47	506,570	60.58
2/13/2025	60.69	60.97	60.47	60.88	291,594	60.00
2/12/2025	59.86	60.62	59.34	60.42	387,296	59.55
2/11/2025	60.40	60.61	60.25	60.30	428,908	59.43
2/10/2025	60.98	61.00	60.13	60.57	490,659	59.70
2/07/2025	61.10	61.21	60.69	61.01	480,440	60.13
2/06/2025	61.36	61.36	60.80	61.13	417,157	60.00
2/05/2025	61.76	61.84	60.22	61.11	644,442	59.98
2/04/2025	61.83	61.93	61.38	61.77	380,363	60.63
2/03/2025	60.89	61.93	60.81	61.76	531,467	60.62