Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	56.70	57.00	55.95	56.12	561,162	56.12
5/30/2025	56.58	57.02	56.35	56.88	345,837	56.88
5/29/2025	57.34	57.36	56.28	56.67	334,261	56.67
5/28/2025	56.85	57.19	56.61	57.05	424,480	57.05
5/27/2025	56.00	56.83	55.66	56.83	506,370	56.83
5/23/2025	54.84	55.71	54.51	55.54	344,791	55.54
5/22/2025	55.37	55.67	54.91	55.20	298,279	55.20
5/21/2025	56.26	56.55	55.30	55.37	408,935	55.37
5/20/2025	56.02	56.87	55.85	56.75	770,177	56.75
5/19/2025	54.72	56.09	54.69	56.03	745,836	56.03
5/16/2025	53.98	55.39	53.86	55.29	808,280	55.29
5/15/2025	52.70	54.12	52.70	53.99	951,364	53.99
5/14/2025	53.97	54.28	51.44	53.17	2,513,181	53.17
5/13/2025	54.00	54.65	53.55	53.97	656,199	53.97
5/12/2025	53.92	54.42	53.15	53.89	738,635	53.89
5/09/2025	53.29	54.53	52.75	52.95	750,589	52.95
5/08/2025	53.63	53.86	52.71	53.03	592,491	53.03
5/07/2025	53.12	53.82	52.90	53.39	525,596	53.14
5/06/2025	53.00	53.43	52.32	52.95	766,949	52.70
5/05/2025	53.40	53.67	53.00	53.10	535,376	52.85
5/02/2025	53.40	54.00	53.00	53.83	677,612	53.58
5/01/2025	53.69	53.97	52.60	52.63	421,090	52.38
4/30/2025	53.65	54.02	52.60	53.56	460,184	53.31
4/29/2025	54.50	54.66	53.37	54.22	306,744	53.97
4/28/2025	54.31	54.72	53.93	54.58	357,063	54.32
4/25/2025	54.42	54.49	53.65	54.15	359,228	53.90
4/24/2025	53.69	54.65	53.69	54.64	404,937	54.38
4/23/2025	53.90	54.92	53.35	53.65	556,543	53.40
4/22/2025	52.57	53.20	52.32	53.04	300,370	52.79
4/21/2025	52.67	53.00	51.24	52.00	390,879	51.76
4/17/2025	52.85	53.92	52.85	53.30	605,459	53.05
4/16/2025	53.35	53.86	52.08	52.75	704,857	52.50
4/15/2025	53.18	54.41	53.05	53.68	569,622	53.43
4/14/2025	52.37	53.43	52.02	53.11	498,820	52.86
4/11/2025	51.41	51.95	50.09	51.82	439,946	51.58
4/10/2025	52.62	52.80	50.10	51.48	644,139	51.24
4/09/2025	48.19	53.49	47.00	52.94	1,132,436	52.69
4/08/2025	51.95	52.90	48.54	49.15	895,690	48.92
4/07/2025	48.50	52.10	47.58	50.30	1,403,345	49.82
4/04/2025	54.23	54.62	51.30	51.48	1,409,088	50.98
4/03/2025	55.55	56.69	55.55	55.93	527,852	55.39
4/02/2025	57.20	57.84	56.51	57.47	303,203	56.92
4/01/2025	56.77	57.84	56.50	57.72	414,206	57.16
3/31/2025	56.00	56.60	54.80	56.56	498,073	56.02
3/28/2025	57.61	57.70	56.24	56.66	302,267	56.11
3/27/2025	57.80	57.81	56.43	57.47	762,201	56.92
3/26/2025	59.00	59.20	57.49	57.92	697,142	57.36
3/25/2025	58.76	59.38	58.40	59.04	290,072	58.47
3/24/2025	57.94	58.76	57.94	58.65	421,099	58.09
3/21/2025	57.58	57.97	57.24	57.54	1,007,088	56.99
3/20/2025	57.77	58.40	57.51	57.78	327,983	57.22
3/19/2025	57.84	58.31	57.61	58.21	452,274	57.35
3/18/2025	57.17	57.70	56.94	57.63	328,829	56.78
3/17/2025	56.70	57.70	56.42	57.17	736,817	56.33
3/14/2025	55.04	56.33	55.00	56.26	490,826	55.43
3/13/2025	55.80	56.21	54.53	54.71	619,840	53.90
3/12/2025	56.53	57.17	55.16	55.76	483,139	54.94
3/11/2025	57.62	57.80	55.32	55.76	1,082,017	54.94
3/10/2025	58.16	58.37	56.92	57.65	644,427	56.80
3/07/2025	56.75	58.77	56.75	58.64	558,991	57.78
3/06/2025	57.57	57.95	56.88	56.94	586,885	55.85
3/05/2025	58.85	58.88	56.75	58.08	1,023,781	56.97
3/04/2025	59.69	59.99	58.86	59.02	725,861	57.90
3/03/2025	61.14	61.85	59.98	60.52	698,981	59.37