5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
+3.84%
1 YEAR PERFORMANCE
+34.70%
Main Street Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $60.41 | $60.84 (0.71%) | $60.98 | $60.35 | 548,974 | $5.32 B |
| 01/17/2025 | $60.57 | $60.04 (-0.88%) | $60.87 | $59.41 | 765,674 | $5.25 B |
| 01/16/2025 | $59.49 | $60.48 (1.66%) | $60.53 | $59.40 | 498,600 | $5.29 B |
| 01/15/2025 | $59.39 | $59.24 (-0.25%) | $59.66 | $58.96 | 371,552 | $5.18 B |
| 01/14/2025 | $58.27 | $58.91 (1.1%) | $58.99 | $58.25 | 355,304 | $5.15 B |
| 01/13/2025 | $57.22 | $58.00 (1.36%) | $58.00 | $57.05 | 326,400 | $5.07 B |
| 01/10/2025 | $57.83 | $57.72 (-0.19%) | $58.00 | $57.47 | 466,919 | $5.05 B |
| 01/08/2025 | $57.58 | $58.18 (1.04%) | $58.31 | $57.25 | 588,115 | $5.09 B |
| 01/07/2025 | $58.71 | $58.36 (-0.6%) | $58.99 | $58.05 | 520,500 | $5.10 B |
| 01/06/2025 | $60.16 | $58.80 (-2.26%) | $60.16 | $58.24 | 876,273 | $5.14 B |
| 01/03/2025 | $59.65 | $59.85 (0.34%) | $60.19 | $59.40 | 623,363 | $5.23 B |
| 01/02/2025 | $58.81 | $59.26 (0.77%) | $59.55 | $58.58 | 601,048 | $5.18 B |
| 12/31/2024 | $58.28 | $58.58 (0.51%) | $58.81 | $58.16 | 484,639 | $5.12 B |
| 12/30/2024 | $57.90 | $58.02 (0.21%) | $58.20 | $57.36 | 434,029 | $5.07 B |
| 12/27/2024 | $57.61 | $57.90 (0.5%) | $58.14 | $57.42 | 448,409 | $5.06 B |
| 12/26/2024 | $56.82 | $57.64 (1.44%) | $57.74 | $56.82 | 439,818 | $5.04 B |
| 12/24/2024 | $56.34 | $57.00 (1.17%) | $57.04 | $56.18 | 347,649 | $4.99 B |
| 12/23/2024 | $56.50 | $56.44 (-0.11%) | $56.72 | $55.82 | 1.23 M | $4.94 B |
| 12/20/2024 | $55.63 | $56.40 (1.38%) | $56.87 | $55.60 | 754,500 | $4.93 B |
| 12/19/2024 | $55.41 | $55.91 (0.9%) | $56.30 | $55.28 | 654,867 | $4.89 B |
| 12/18/2024 | $55.72 | $54.99 (-1.31%) | $56.55 | $54.99 | 489,509 | $4.81 B |
| 12/17/2024 | $55.00 | $55.62 (1.13%) | $55.77 | $54.96 | 402,886 | $4.86 B |
| 12/16/2024 | $55.55 | $55.33 (-0.4%) | $55.77 | $55.26 | 464,473 | $4.84 B |
| 12/13/2024 | $55.45 | $55.63 (0.32%) | $55.63 | $55.02 | 319,725 | $4.87 B |
| 12/12/2024 | $55.21 | $55.39 (0.33%) | $55.73 | $55.14 | 252,360 | $4.84 B |
| 12/11/2024 | $55.25 | $55.24 (-0.02%) | $55.32 | $54.76 | 255,942 | $4.83 B |
| 12/10/2024 | $55.22 | $55.16 (-0.11%) | $55.31 | $54.62 | 323,967 | $4.82 B |
| 12/09/2024 | $55.50 | $55.24 (-0.47%) | $55.85 | $55.16 | 380,260 | $4.83 B |
| 12/06/2024 | $55.30 | $55.29 (-0.02%) | $55.58 | $55.04 | 255,768 | $4.84 B |
| 12/05/2024 | $55.56 | $55.48 (-0.14%) | $55.75 | $55.21 | 416,952 | $4.85 B |
| 12/04/2024 | $55.64 | $55.35 (-0.52%) | $55.80 | $55.19 | 317,701 | $4.84 B |
| 12/03/2024 | $55.60 | $55.40 (-0.36%) | $55.65 | $55.24 | 293,428 | $4.85 B |
| 12/02/2024 | $55.75 | $55.35 (-0.72%) | $55.83 | $55.10 | 357,039 | $4.84 B |
| 11/29/2024 | $55.27 | $55.47 (0.36%) | $55.85 | $55.27 | 190,400 | $4.85 B |
| 11/27/2024 | $54.85 | $55.00 (0.27%) | $55.19 | $54.74 | 254,507 | $4.81 B |
| 11/26/2024 | $54.53 | $54.62 (0.17%) | $54.90 | $54.47 | 301,753 | $4.78 B |
| 11/25/2024 | $54.25 | $54.51 (0.48%) | $54.70 | $54.15 | 358,383 | $4.77 B |
| 11/22/2024 | $53.34 | $53.97 (1.18%) | $53.98 | $53.23 | 338,746 | $4.72 B |
| 11/21/2024 | $53.10 | $53.18 (0.15%) | $53.50 | $52.96 | 256,781 | $4.65 B |
| 11/20/2024 | $53.40 | $53.08 (-0.6%) | $53.40 | $52.65 | 943,728 | $4.64 B |
| 11/19/2024 | $52.59 | $53.18 (1.12%) | $53.27 | $52.50 | 354,107 | $4.65 B |
| 11/18/2024 | $52.14 | $52.65 (0.98%) | $52.71 | $52.03 | 269,385 | $4.60 B |
| 11/15/2024 | $52.48 | $52.16 (-0.61%) | $52.53 | $51.94 | 551,786 | $4.56 B |
| 11/14/2024 | $52.50 | $52.16 (-0.65%) | $52.79 | $51.80 | 805,400 | $4.56 B |
| 11/13/2024 | $52.36 | $52.23 (-0.25%) | $52.89 | $52.16 | 531,453 | $4.57 B |
| 11/12/2024 | $52.22 | $52.27 (0.1%) | $52.32 | $51.86 | 499,129 | $4.57 B |
| 11/11/2024 | $52.13 | $52.41 (0.54%) | $52.76 | $52.05 | 464,212 | $4.58 B |
| 11/08/2024 | $51.94 | $51.87 (-0.13%) | $52.63 | $51.35 | 449,038 | $4.54 B |
| 11/07/2024 | $51.90 | $51.74 (-0.31%) | $52.10 | $51.68 | 406,502 | $4.53 B |
| 11/06/2024 | $51.64 | $51.55 (-0.17%) | $51.79 | $50.79 | 569,111 | $4.51 B |
| 11/05/2024 | $50.32 | $50.70 (0.76%) | $50.73 | $50.25 | 409,171 | $4.43 B |
| 11/04/2024 | $50.50 | $49.95 (-1.09%) | $50.57 | $49.51 | 547,377 | $4.31 B |
| 11/01/2024 | $51.35 | $50.67 (-1.32%) | $51.63 | $50.65 | 311,940 | $4.37 B |
| 10/31/2024 | $51.53 | $51.34 (-0.37%) | $51.65 | $51.07 | 244,980 | $4.43 B |
| 10/30/2024 | $51.25 | $51.57 (0.62%) | $51.78 | $51.15 | 220,416 | $4.45 B |
| 10/29/2024 | $52.00 | $51.34 (-1.27%) | $52.00 | $51.34 | 373,122 | $4.43 B |
| 10/28/2024 | $51.81 | $52.03 (0.42%) | $52.07 | $51.63 | 297,546 | $4.48 B |
| 10/25/2024 | $51.74 | $51.68 (-0.12%) | $51.86 | $51.50 | 236,550 | $4.45 B |
| 10/24/2024 | $51.80 | $51.75 (-0.1%) | $51.93 | $51.40 | 341,751 | $4.46 B |
| 10/23/2024 | $52.09 | $51.66 (-0.83%) | $52.17 | $51.20 | 301,098 | $4.45 B |
| 10/22/2024 | $52.48 | $52.03 (-0.86%) | $52.60 | $52.01 | 279,221 | $4.48 B |