Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	64.70	65.52	64.30	64.70	320,422	64.70
7/30/2025	64.56	65.00	64.02	64.54	342,285	64.54
7/29/2025	65.18	65.29	63.80	64.50	488,939	64.50
7/28/2025	65.83	66.00	64.79	65.15	470,213	65.15
7/25/2025	65.83	65.96	65.15	65.83	366,829	65.83
7/24/2025	65.50	66.39	65.44	65.57	547,875	65.57
7/23/2025	64.44	65.67	64.44	65.43	664,738	65.43
7/22/2025	64.05	64.54	63.25	64.31	445,525	64.31
7/21/2025	64.69	65.08	64.05	64.14	493,072	64.14
7/18/2025	65.16	65.45	64.19	64.40	412,753	64.40
7/17/2025	64.65	65.23	64.49	64.82	532,264	64.82
7/16/2025	63.61	64.45	63.05	64.40	415,869	64.40
7/15/2025	63.62	63.97	63.00	63.50	487,312	63.50
7/14/2025	62.66	63.68	62.66	63.57	462,239	63.57
7/11/2025	62.10	63.26	62.08	62.97	393,888	62.97
7/10/2025	61.40	62.59	61.32	62.23	472,774	62.23
7/09/2025	61.10	61.43	60.71	61.40	371,171	61.40
7/08/2025	60.54	61.30	60.50	60.92	544,798	60.92
7/07/2025	61.13	61.19	60.30	60.98	808,538	60.73
7/03/2025	60.30	61.18	60.20	61.13	383,183	60.87
7/02/2025	59.22	60.18	59.20	60.16	403,774	59.91
7/01/2025	59.00	59.53	58.85	59.28	464,917	59.03
6/30/2025	59.00	59.48	58.46	59.10	510,096	58.85
6/27/2025	59.50	59.70	58.49	58.96	433,180	58.71
6/26/2025	58.61	59.61	58.53	59.32	450,512	59.07
6/25/2025	58.61	58.73	57.97	58.30	268,067	58.06
6/24/2025	58.12	59.07	58.10	58.56	508,010	58.32
6/23/2025	57.72	58.15	57.02	57.92	387,355	57.68
6/20/2025	58.40	58.88	57.90	58.08	585,312	57.84
6/18/2025	58.00	58.64	57.87	58.51	421,881	57.97
6/17/2025	57.36	57.99	57.09	57.91	367,191	57.37
6/16/2025	58.01	58.63	57.35	57.44	472,023	56.91
6/13/2025	57.79	58.04	57.46	57.76	582,590	57.22
6/12/2025	57.58	58.27	57.45	58.23	335,698	57.69
6/11/2025	58.28	58.97	57.49	57.74	542,239	57.20
6/10/2025	58.40	58.62	58.05	58.15	446,313	57.61
6/09/2025	57.73	58.48	57.65	58.31	457,658	57.77
6/06/2025	56.90	57.63	56.71	57.48	402,847	56.95
6/05/2025	56.74	57.02	56.30	56.77	401,920	56.00
6/04/2025	56.60	57.16	56.60	56.65	458,429	55.88
6/03/2025	56.24	56.73	55.61	56.46	431,472	55.69
6/02/2025	56.70	57.00	55.95	56.12	561,162	55.35
5/30/2025	56.58	57.02	56.35	56.88	345,837	56.10
5/29/2025	57.34	57.36	56.28	56.67	334,261	55.90
5/28/2025	56.85	57.19	56.61	57.05	424,480	56.27
5/27/2025	56.00	56.83	55.66	56.83	506,370	56.05
5/23/2025	54.84	55.71	54.51	55.54	344,791	54.78
5/22/2025	55.37	55.67	54.91	55.20	298,279	54.45
5/21/2025	56.26	56.55	55.30	55.37	408,935	54.61
5/20/2025	56.02	56.87	55.85	56.75	770,177	55.98
5/19/2025	54.72	56.09	54.69	56.03	745,836	55.27
5/16/2025	53.98	55.39	53.86	55.29	808,280	54.54
5/15/2025	52.70	54.12	52.70	53.99	951,364	53.25
5/14/2025	53.97	54.28	51.44	53.17	2,513,181	52.44
5/13/2025	54.00	54.65	53.55	53.97	656,199	53.23
5/12/2025	53.92	54.42	53.15	53.89	738,635	53.15
5/09/2025	53.29	54.53	52.75	52.95	750,589	52.23
5/08/2025	53.63	53.86	52.71	53.03	592,491	52.31
5/07/2025	53.12	53.82	52.90	53.39	525,596	52.41
5/06/2025	53.00	53.43	52.32	52.95	766,949	51.98
5/05/2025	53.40	53.67	53.00	53.10	535,376	52.13
5/02/2025	53.40	54.00	53.00	53.83	677,612	52.85
5/01/2025	53.69	53.97	52.60	52.63	421,090	51.67