Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	54.23	54.62	51.30	51.48	1,408,680	51.48
4/03/2025	55.55	56.69	55.55	55.93	527,852	55.93
4/02/2025	57.20	57.84	56.51	57.47	303,203	57.47
4/01/2025	56.77	57.84	56.50	57.72	414,206	57.72
3/31/2025	56.00	56.60	54.80	56.56	498,073	56.56
3/28/2025	57.61	57.70	56.24	56.66	302,267	56.66
3/27/2025	57.80	57.81	56.43	57.47	762,201	57.47
3/26/2025	59.00	59.20	57.49	57.92	697,142	57.92
3/25/2025	58.76	59.38	58.40	59.04	290,072	59.04
3/24/2025	57.94	58.76	57.94	58.65	421,099	58.65
3/21/2025	57.58	57.97	57.24	57.54	1,007,088	57.54
3/20/2025	57.77	58.40	57.51	57.78	327,983	57.78
3/19/2025	57.84	58.31	57.61	58.21	452,274	57.91
3/18/2025	57.17	57.70	56.94	57.63	328,829	57.33
3/17/2025	56.70	57.70	56.42	57.17	736,817	56.88
3/14/2025	55.04	56.33	55.00	56.26	490,826	55.97
3/13/2025	55.80	56.21	54.53	54.71	619,840	54.43
3/12/2025	56.53	57.17	55.16	55.76	483,139	55.47
3/11/2025	57.62	57.80	55.32	55.76	1,082,017	55.47
3/10/2025	58.16	58.37	56.92	57.65	644,427	57.35
3/07/2025	56.75	58.77	56.75	58.64	558,991	58.34
3/06/2025	57.57	57.95	56.88	56.94	586,885	56.40
3/05/2025	58.85	58.88	56.75	58.08	1,023,781	57.53
3/04/2025	59.69	59.99	58.86	59.02	725,861	58.46
3/03/2025	61.14	61.85	59.98	60.52	698,981	59.94
2/28/2025	57.65	60.80	57.30	60.80	806,153	60.22
2/27/2025	59.64	59.98	58.62	58.94	615,669	58.38
2/26/2025	60.19	60.80	59.47	59.58	417,771	59.01
2/25/2025	60.66	61.22	59.66	60.06	737,666	59.49
2/24/2025	62.27	62.27	60.29	60.58	703,173	60.00
2/21/2025	62.95	63.31	62.13	62.27	369,440	61.68
2/20/2025	62.87	63.10	62.29	62.74	440,967	62.14
2/19/2025	62.01	63.25	61.95	63.10	821,941	62.50
2/18/2025	61.38	62.14	61.10	62.12	773,525	61.53
2/14/2025	60.62	61.54	60.53	61.47	506,570	60.88
2/13/2025	60.69	60.97	60.47	60.88	291,594	60.30
2/12/2025	59.86	60.62	59.34	60.42	387,296	59.84
2/11/2025	60.40	60.61	60.25	60.30	428,908	59.73
2/10/2025	60.98	61.00	60.13	60.57	490,659	59.99
2/07/2025	61.10	61.21	60.69	61.01	480,440	60.43
2/06/2025	61.36	61.36	60.80	61.13	417,157	60.30
2/05/2025	61.76	61.84	60.22	61.11	644,442	60.28
2/04/2025	61.83	61.93	61.38	61.77	380,363	60.93
2/03/2025	60.89	61.93	60.81	61.76	531,467	60.92
1/31/2025	61.48	62.19	61.20	61.96	510,651	61.12
1/30/2025	61.09	61.56	60.85	61.45	428,043	60.62
1/29/2025	61.35	61.53	60.39	60.62	553,024	59.80
1/28/2025	60.80	61.44	60.73	61.35	354,614	60.52
1/27/2025	60.65	60.98	60.28	60.72	562,723	59.90
1/24/2025	60.77	61.37	60.77	61.17	338,930	60.34
1/23/2025	60.70	61.18	60.62	60.84	387,632	60.01
1/22/2025	60.57	60.93	60.48	60.73	483,349	59.91
1/21/2025	60.41	60.98	60.35	60.84	569,148	60.01
1/17/2025	60.57	60.87	59.41	60.04	765,674	59.23
1/16/2025	59.49	60.53	59.40	60.48	496,305	59.66
1/15/2025	59.39	59.66	58.96	59.24	371,479	58.44
1/14/2025	58.27	58.99	58.24	58.91	354,987	58.11
1/13/2025	57.22	58.00	57.05	58.00	325,683	57.21
1/10/2025	57.83	58.00	57.47	57.72	466,919	56.94
1/08/2025	57.58	58.31	57.25	58.18	588,115	57.39
1/07/2025	58.71	58.99	58.05	58.36	519,927	57.32
1/06/2025	60.16	60.16	58.23	58.80	876,107	57.75