Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	66.13	66.50	65.96	66.29	486,809	66.29
8/28/2025	64.79	65.91	64.64	65.82	503,555	65.82
8/27/2025	64.60	65.23	64.60	64.73	388,405	64.73
8/26/2025	63.75	64.67	63.62	64.63	359,437	64.63
8/25/2025	65.26	65.37	64.00	64.00	656,001	64.00
8/22/2025	65.65	66.36	65.07	65.09	580,853	65.09
8/21/2025	65.57	66.03	65.20	65.65	446,754	65.65
8/20/2025	65.11	65.62	64.73	65.39	403,494	65.39
8/19/2025	66.13	66.20	65.04	65.23	686,015	65.23
8/18/2025	66.25	66.59	65.61	65.63	540,152	65.63
8/15/2025	67.14	67.48	66.10	66.10	390,348	66.10
8/14/2025	67.51	67.77	67.06	67.15	388,185	67.15
8/13/2025	67.00	67.68	66.70	67.54	557,355	67.54
8/12/2025	66.10	66.68	65.98	66.66	374,758	66.66
8/11/2025	65.62	67.03	65.37	65.98	662,854	65.98
8/08/2025	64.10	65.85	63.32	65.63	762,548	65.63
8/07/2025	64.34	64.50	63.16	63.53	731,736	63.27
8/06/2025	63.76	64.48	63.43	64.15	406,728	63.89
8/05/2025	64.37	64.37	62.92	63.66	658,449	63.40
8/04/2025	64.21	64.75	63.70	64.19	409,875	63.93
8/01/2025	64.16	64.27	63.01	63.99	574,857	63.73
7/31/2025	64.70	65.52	64.30	64.70	320,422	64.44
7/30/2025	64.56	65.00	64.02	64.54	342,285	64.28
7/29/2025	65.18	65.29	63.80	64.50	488,939	64.24
7/28/2025	65.83	66.00	64.79	65.15	470,213	64.89
7/25/2025	65.83	65.96	65.15	65.83	366,829	65.57
7/24/2025	65.50	66.39	65.44	65.57	547,875	65.31
7/23/2025	64.44	65.67	64.44	65.43	664,738	65.17
7/22/2025	64.05	64.54	63.25	64.31	445,525	64.05
7/21/2025	64.69	65.08	64.05	64.14	493,070	63.88
7/18/2025	65.16	65.45	64.19	64.40	412,753	64.14
7/17/2025	64.65	65.23	64.49	64.82	532,276	64.56
7/16/2025	63.61	64.45	63.05	64.40	415,869	64.14
7/15/2025	63.62	63.97	63.00	63.50	487,312	63.25
7/14/2025	62.66	63.68	62.66	63.57	462,239	63.31
7/11/2025	62.10	63.26	62.08	62.97	393,888	62.72
7/10/2025	61.40	62.59	61.32	62.23	472,774	61.98
7/09/2025	61.10	61.43	60.71	61.40	371,171	61.15
7/08/2025	60.54	61.30	60.50	60.92	544,798	60.68
7/07/2025	61.13	61.19	60.30	60.98	808,538	60.48
7/03/2025	60.30	61.18	60.20	61.13	383,183	60.63
7/02/2025	59.22	60.07	59.20	60.16	403,774	59.67
7/01/2025	59.00	59.53	58.85	59.28	464,917	58.80
6/30/2025	59.00	59.48	58.46	59.10	510,096	58.62
6/27/2025	59.50	59.70	58.49	58.96	433,180	58.48
6/26/2025	58.61	59.61	58.53	59.32	450,512	58.83
6/25/2025	58.61	58.73	57.97	58.30	268,067	57.82
6/24/2025	58.12	59.07	58.10	58.56	508,010	58.08
6/23/2025	57.72	58.15	57.02	57.92	387,355	57.45
6/20/2025	58.40	58.88	57.90	58.08	585,312	57.60
6/18/2025	58.00	58.64	57.87	58.51	421,881	57.73
6/17/2025	57.36	57.99	57.09	57.91	367,191	57.14
6/16/2025	58.01	58.63	57.35	57.44	472,023	56.68
6/13/2025	57.79	58.04	57.46	57.76	582,590	56.99
6/12/2025	57.58	58.27	57.45	58.23	335,698	57.46
6/11/2025	58.28	58.97	57.49	57.74	542,239	56.97
6/10/2025	58.40	58.62	58.05	58.15	446,313	57.38
6/09/2025	57.73	58.48	57.65	58.31	457,658	57.54
6/06/2025	56.90	57.63	56.71	57.48	402,847	56.72
6/05/2025	56.74	57.02	56.30	56.77	401,920	55.77
6/04/2025	56.60	57.16	56.60	56.65	458,429	55.65
6/03/2025	56.24	56.73	55.61	56.46	431,472	55.47
6/02/2025	56.70	57.00	55.95	56.12	561,162	55.13