Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	58.00	58.37	57.57	58.06	356,791	58.06
12/01/2025	57.82	58.45	57.70	57.92	363,036	57.92
11/28/2025	58.00	58.18	57.81	58.04	182,797	58.04
11/26/2025	57.20	57.90	57.19	57.69	288,529	57.69
11/25/2025	56.56	57.22	56.40	57.17	363,130	57.17
11/24/2025	55.56	56.63	55.25	56.39	396,304	56.39
11/21/2025	55.58	56.25	54.85	55.56	791,208	55.56
11/20/2025	56.72	56.99	55.14	55.51	581,964	55.51
11/19/2025	56.91	57.26	56.17	56.38	562,698	56.38
11/18/2025	57.02	57.45	56.41	57.03	451,280	57.03
11/17/2025	58.48	58.63	56.99	57.12	507,896	57.12
11/14/2025	58.50	58.90	57.81	58.42	475,046	58.42
11/13/2025	59.00	59.26	58.51	58.90	348,118	58.90
11/12/2025	58.91	59.45	58.73	59.14	340,127	59.14
11/11/2025	58.74	59.45	58.50	59.22	309,197	59.22
11/10/2025	58.87	59.58	58.40	58.70	778,349	58.70
11/07/2025	57.47	58.88	56.31	58.70	531,582	58.70
11/06/2025	57.65	58.25	57.09	57.15	652,259	56.90
11/05/2025	57.18	57.32	56.12	57.21	525,226	56.95
11/04/2025	57.50	57.50	56.70	57.17	503,438	56.91
11/03/2025	57.00	57.42	56.56	57.16	474,614	56.91
10/31/2025	56.15	57.38	55.86	56.92	452,454	56.67
10/30/2025	57.53	58.00	56.04	56.35	539,107	56.10
10/29/2025	58.35	58.78	57.32	57.72	404,769	57.46
10/28/2025	58.31	58.95	57.99	58.50	375,339	58.24
10/27/2025	57.45	58.23	57.26	58.23	483,807	57.97
10/24/2025	58.09	58.48	57.45	57.45	379,672	57.19
10/23/2025	57.88	58.16	57.29	57.62	383,064	57.36
10/22/2025	57.87	58.00	57.00	57.59	634,848	57.33
10/21/2025	57.96	58.30	57.30	57.96	499,464	57.70
10/20/2025	58.27	58.56	57.67	57.95	510,806	57.69
10/17/2025	57.12	58.49	56.77	58.14	696,370	57.88
10/16/2025	58.30	58.96	57.05	57.21	516,033	56.95
10/15/2025	58.49	59.00	57.76	58.13	597,078	57.87
10/14/2025	56.00	58.62	55.74	58.38	808,848	58.12
10/13/2025	56.06	57.00	55.67	56.57	918,588	56.32
10/10/2025	57.25	57.40	55.06	55.10	2,056,039	54.85
10/09/2025	60.10	60.43	57.05	57.08	1,695,336	56.83
10/08/2025	61.55	61.91	60.28	60.55	694,857	60.28
10/07/2025	62.80	62.84	61.01	61.77	708,188	61.24
10/06/2025	63.00	63.30	61.88	62.49	557,163	61.95
10/03/2025	64.20	64.21	62.91	62.96	369,196	62.42
10/02/2025	62.58	64.13	62.46	63.97	413,670	63.42
10/01/2025	63.50	63.56	62.36	62.84	477,417	62.30
9/30/2025	63.56	64.08	62.86	63.59	359,886	63.04
9/29/2025	64.00	64.39	63.07	63.35	387,005	62.81
9/26/2025	63.85	64.47	63.68	63.75	382,731	63.20
9/25/2025	62.52	63.93	62.20	63.72	508,720	63.17
9/24/2025	64.34	64.60	62.83	62.87	545,035	62.33
9/23/2025	64.20	64.94	64.01	64.28	401,492	63.73
9/22/2025	65.35	65.85	64.02	64.28	757,698	63.73
9/19/2025	65.84	66.05	65.05	65.78	1,945,207	65.22
9/18/2025	66.00	66.85	65.66	66.13	853,996	65.27
9/17/2025	65.13	66.54	65.00	65.79	530,864	64.93
9/16/2025	65.38	65.86	64.80	65.08	611,108	64.23
9/15/2025	67.00	67.26	65.07	65.17	743,610	64.32
9/12/2025	67.00	67.34	66.69	66.98	459,116	66.10
9/11/2025	66.72	67.26	66.48	67.17	423,877	66.29
9/10/2025	66.05	66.71	65.83	66.71	599,017	65.84
9/09/2025	65.56	66.26	65.56	65.95	442,304	65.09
9/08/2025	66.29	66.37	65.35	65.97	430,050	65.11
9/05/2025	66.79	66.88	66.11	66.52	539,979	65.40
9/04/2025	66.00	66.59	65.77	66.59	345,453	65.47