5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-15.08%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
-10.18%
1 YEAR PERFORMANCE
+5.47%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $53.69 | $52.63 (-1.97%) | $53.97 | $52.60 | 420,694 | $4.65 B |
| 04/30/2025 | $53.65 | $53.56 (-0.17%) | $54.02 | $52.60 | 460,194 | $4.74 B |
| 04/29/2025 | $54.50 | $54.22 (-0.51%) | $54.66 | $53.37 | 306,774 | $4.79 B |
| 04/28/2025 | $54.31 | $54.58 (0.5%) | $54.72 | $53.93 | 357,500 | $4.83 B |
| 04/25/2025 | $54.42 | $54.15 (-0.5%) | $54.50 | $53.65 | 359,228 | $4.79 B |
| 04/24/2025 | $53.69 | $54.64 (1.77%) | $54.65 | $53.69 | 405,013 | $4.83 B |
| 04/23/2025 | $53.90 | $53.65 (-0.46%) | $54.92 | $53.35 | 556,562 | $4.74 B |
| 04/22/2025 | $52.57 | $53.04 (0.89%) | $53.20 | $52.32 | 300,945 | $4.69 B |
| 04/21/2025 | $52.67 | $52.00 (-1.27%) | $53.00 | $51.24 | 390,934 | $4.60 B |
| 04/17/2025 | $52.85 | $53.30 (0.85%) | $53.92 | $52.85 | 605,459 | $4.71 B |
| 04/16/2025 | $53.35 | $52.75 (-1.12%) | $53.86 | $52.08 | 704,876 | $4.66 B |
| 04/15/2025 | $53.18 | $53.68 (0.94%) | $54.41 | $53.06 | 570,100 | $4.75 B |
| 04/14/2025 | $52.37 | $53.11 (1.41%) | $53.43 | $52.02 | 498,963 | $4.70 B |
| 04/11/2025 | $51.41 | $51.82 (0.8%) | $51.95 | $50.09 | 439,946 | $4.58 B |
| 04/10/2025 | $52.62 | $51.48 (-2.17%) | $52.80 | $50.10 | 644,150 | $4.55 B |
| 04/09/2025 | $48.19 | $52.94 (9.86%) | $53.49 | $47.00 | 1.13 M | $4.68 B |
| 04/08/2025 | $51.95 | $49.15 (-5.39%) | $52.90 | $48.54 | 896,004 | $4.35 B |
| 04/07/2025 | $48.50 | $50.30 (3.71%) | $52.67 | $47.58 | 1.40 M | $4.45 B |
| 04/04/2025 | $54.23 | $51.48 (-5.07%) | $54.62 | $51.30 | 1.41 M | $4.55 B |
| 04/03/2025 | $55.55 | $55.93 (0.68%) | $56.69 | $55.55 | 527,906 | $4.94 B |
| 04/02/2025 | $57.20 | $57.47 (0.47%) | $57.84 | $56.51 | 303,831 | $5.08 B |
| 04/01/2025 | $56.77 | $57.72 (1.67%) | $57.84 | $56.50 | 414,315 | $5.10 B |
| 03/31/2025 | $56.00 | $56.56 (1%) | $56.60 | $54.80 | 498,088 | $5.00 B |
| 03/28/2025 | $57.61 | $56.66 (-1.65%) | $57.70 | $56.24 | 302,267 | $5.01 B |
| 03/27/2025 | $57.80 | $57.47 (-0.57%) | $57.81 | $56.43 | 762,208 | $5.08 B |
| 03/26/2025 | $59.00 | $57.92 (-1.83%) | $59.20 | $57.49 | 697,144 | $5.12 B |
| 03/25/2025 | $58.76 | $59.04 (0.48%) | $59.38 | $58.40 | 290,076 | $5.22 B |
| 03/24/2025 | $57.94 | $58.65 (1.23%) | $58.76 | $57.92 | 421,147 | $5.19 B |
| 03/21/2025 | $57.58 | $57.54 (-0.07%) | $57.97 | $57.24 | 1.01 M | $5.09 B |
| 03/20/2025 | $57.77 | $57.78 (0.02%) | $58.40 | $57.51 | 327,992 | $5.11 B |
| 03/19/2025 | $57.84 | $58.21 (0.64%) | $58.31 | $57.61 | 452,371 | $5.15 B |
| 03/18/2025 | $57.17 | $57.63 (0.8%) | $57.71 | $56.94 | 328,861 | $5.09 B |
| 03/17/2025 | $56.70 | $57.17 (0.83%) | $57.70 | $56.42 | 736,840 | $5.05 B |
| 03/14/2025 | $55.04 | $56.26 (2.22%) | $56.33 | $55.00 | 490,826 | $4.97 B |
| 03/13/2025 | $55.80 | $54.71 (-1.95%) | $56.21 | $54.53 | 621,117 | $4.84 B |
| 03/12/2025 | $56.53 | $55.76 (-1.36%) | $57.17 | $55.16 | 483,240 | $4.93 B |
| 03/11/2025 | $57.62 | $55.76 (-3.23%) | $57.80 | $55.32 | 1.08 M | $4.93 B |
| 03/10/2025 | $58.16 | $57.65 (-0.88%) | $58.37 | $56.92 | 645,632 | $5.10 B |
| 03/07/2025 | $56.75 | $58.64 (3.33%) | $58.77 | $56.75 | 558,991 | $5.18 B |
| 03/06/2025 | $57.57 | $56.94 (-1.09%) | $57.95 | $56.88 | 587,304 | $5.03 B |
| 03/05/2025 | $58.85 | $58.08 (-1.31%) | $58.88 | $56.75 | 1.03 M | $5.13 B |
| 03/04/2025 | $59.69 | $59.02 (-1.12%) | $59.99 | $58.86 | 727,500 | $5.22 B |
| 03/03/2025 | $61.14 | $60.52 (-1.01%) | $61.85 | $59.98 | 699,291 | $5.35 B |
| 02/28/2025 | $57.65 | $60.80 (5.46%) | $60.80 | $57.30 | 806,153 | $5.38 B |
| 02/27/2025 | $59.64 | $58.94 (-1.17%) | $59.98 | $58.62 | 615,845 | $5.21 B |
| 02/26/2025 | $60.19 | $59.58 (-1.01%) | $60.80 | $59.47 | 418,168 | $5.27 B |
| 02/25/2025 | $60.66 | $60.06 (-0.99%) | $61.22 | $59.66 | 737,777 | $5.31 B |
| 02/24/2025 | $62.27 | $60.58 (-2.71%) | $62.27 | $60.29 | 704,020 | $5.36 B |
| 02/21/2025 | $62.95 | $62.27 (-1.08%) | $63.32 | $62.13 | 369,440 | $5.51 B |
| 02/20/2025 | $62.87 | $62.74 (-0.21%) | $63.10 | $62.29 | 441,135 | $5.55 B |
| 02/19/2025 | $62.01 | $63.10 (1.76%) | $63.25 | $61.95 | 822,190 | $5.58 B |
| 02/18/2025 | $61.38 | $62.12 (1.21%) | $62.14 | $61.10 | 774,400 | $5.49 B |
| 02/14/2025 | $60.62 | $61.47 (1.4%) | $61.54 | $60.53 | 506,600 | $5.43 B |
| 02/13/2025 | $60.69 | $60.88 (0.31%) | $60.97 | $60.47 | 291,927 | $5.38 B |
| 02/12/2025 | $59.86 | $60.42 (0.94%) | $60.62 | $59.34 | 387,537 | $5.34 B |
| 02/11/2025 | $60.40 | $60.30 (-0.17%) | $60.61 | $60.25 | 429,827 | $5.33 B |
| 02/10/2025 | $60.98 | $60.57 (-0.67%) | $61.00 | $60.13 | 490,791 | $5.35 B |
| 02/07/2025 | $61.10 | $61.01 (-0.15%) | $61.21 | $60.69 | 480,440 | $5.39 B |
| 02/06/2025 | $61.36 | $61.13 (-0.37%) | $61.36 | $60.80 | 417,418 | $5.40 B |
| 02/05/2025 | $61.76 | $61.11 (-1.05%) | $61.84 | $60.22 | 644,568 | $5.40 B |
| 02/04/2025 | $61.83 | $61.77 (-0.1%) | $61.93 | $61.38 | 380,573 | $5.46 B |
| 02/03/2025 | $60.89 | $61.76 (1.43%) | $61.93 | $60.81 | 532,138 | $5.46 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.
