Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	60.30	61.18	60.20	61.13	383,183	61.13
7/02/2025	59.22	60.18	59.20	60.16	403,774	60.16
7/01/2025	59.00	59.53	58.85	59.28	464,917	59.28
6/30/2025	59.00	59.48	58.46	59.10	510,096	59.10
6/27/2025	59.50	59.70	58.49	58.96	433,180	58.96
6/26/2025	58.61	59.61	58.53	59.32	450,512	59.32
6/25/2025	58.61	58.73	57.97	58.30	268,067	58.30
6/24/2025	58.12	59.07	58.10	58.56	508,010	58.56
6/23/2025	57.72	58.15	57.02	57.92	387,355	57.92
6/20/2025	58.40	58.88	57.90	58.08	585,312	58.08
6/18/2025	58.00	58.64	57.87	58.51	421,881	58.21
6/17/2025	57.36	57.99	57.09	57.91	367,191	57.61
6/16/2025	58.01	58.63	57.35	57.44	472,023	57.15
6/13/2025	57.79	58.04	57.46	57.76	582,590	57.46
6/12/2025	57.58	58.27	57.45	58.23	335,698	57.93
6/11/2025	58.28	58.97	57.49	57.74	542,239	57.44
6/10/2025	58.40	58.62	58.05	58.15	446,313	57.85
6/09/2025	57.73	58.48	57.65	58.31	457,658	58.01
6/06/2025	56.90	57.63	56.71	57.48	402,847	57.19
6/05/2025	56.74	57.02	56.30	56.77	401,920	56.23
6/04/2025	56.60	57.16	56.60	56.65	458,429	56.11
6/03/2025	56.24	56.73	55.61	56.46	431,472	55.92
6/02/2025	56.70	57.00	55.95	56.12	561,162	55.59
5/30/2025	56.58	57.02	56.35	56.88	345,837	56.34
5/29/2025	57.34	57.36	56.28	56.67	334,261	56.13
5/28/2025	56.85	57.19	56.61	57.05	424,480	56.51
5/27/2025	56.00	56.83	55.66	56.83	506,370	56.29
5/23/2025	54.84	55.71	54.51	55.54	344,791	55.01
5/22/2025	55.37	55.67	54.91	55.20	298,279	54.68
5/21/2025	56.26	56.55	55.30	55.37	408,935	54.84
5/20/2025	56.02	56.87	55.85	56.75	770,177	56.21
5/19/2025	54.72	56.09	54.69	56.03	745,836	55.50
5/16/2025	53.98	55.39	53.86	55.29	808,280	54.76
5/15/2025	52.70	54.12	52.70	53.99	951,364	53.48
5/14/2025	53.97	54.28	51.44	53.17	2,513,181	52.66
5/13/2025	54.00	54.65	53.55	53.97	656,199	53.46
5/12/2025	53.92	54.42	53.15	53.89	738,635	53.38
5/09/2025	53.29	54.53	52.75	52.95	750,589	52.45
5/08/2025	53.63	53.86	52.71	53.03	592,491	52.53
5/07/2025	53.12	53.82	52.90	53.39	525,596	52.63
5/06/2025	53.00	53.43	52.32	52.95	766,949	52.20
5/05/2025	53.40	53.67	53.00	53.10	535,376	52.35
5/02/2025	53.40	54.00	53.00	53.83	677,612	53.07
5/01/2025	53.69	53.97	52.60	52.63	421,090	51.89
4/30/2025	53.65	54.02	52.60	53.56	460,184	52.80
4/29/2025	54.50	54.66	53.37	54.22	306,744	53.45
4/28/2025	54.31	54.72	53.93	54.58	357,063	53.81
4/25/2025	54.42	54.49	53.65	54.15	359,228	53.38
4/24/2025	53.69	54.65	53.69	54.64	404,937	53.87
4/23/2025	53.90	54.92	53.35	53.65	556,543	52.89
4/22/2025	52.57	53.20	52.32	53.04	300,370	52.29
4/21/2025	52.67	53.00	51.24	52.00	390,879	51.26
4/17/2025	52.85	53.92	52.85	53.30	605,459	52.55
4/16/2025	53.35	53.86	52.08	52.75	704,857	52.00
4/15/2025	53.18	54.41	53.05	53.68	569,622	52.92
4/14/2025	52.37	53.43	52.02	53.11	498,820	52.36
4/11/2025	51.41	51.95	50.09	51.82	439,946	51.09
4/10/2025	52.62	52.80	50.10	51.48	644,139	50.75
4/09/2025	48.19	53.49	47.00	52.94	1,132,436	52.19
4/08/2025	51.95	52.90	48.54	49.15	895,690	48.45
4/07/2025	48.50	52.10	47.58	50.30	1,403,345	49.34