Main Street Capital Corporation Common Stock (MAIN)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	62.58	64.13	62.46	63.97	413,670	63.97
10/01/2025	63.50	63.56	62.36	62.84	477,417	62.84
9/30/2025	63.56	64.08	62.86	63.59	359,886	63.59
9/29/2025	64.00	64.39	63.07	63.35	387,005	63.35
9/26/2025	63.85	64.47	63.68	63.75	382,731	63.75
9/25/2025	62.52	63.93	62.20	63.72	508,720	63.72
9/24/2025	64.34	64.60	62.83	62.87	545,035	62.87
9/23/2025	64.20	64.94	64.01	64.28	401,492	64.28
9/22/2025	65.35	65.85	64.02	64.28	757,698	64.28
9/19/2025	65.84	66.05	65.05	65.78	1,945,207	65.78
9/18/2025	66.00	66.85	65.66	66.13	853,996	65.83
9/17/2025	65.13	66.54	65.00	65.79	530,864	65.49
9/16/2025	65.38	65.86	64.80	65.08	611,108	64.78
9/15/2025	67.00	67.26	65.07	65.17	743,610	64.87
9/12/2025	67.00	67.34	66.69	66.98	459,116	66.68
9/11/2025	66.72	67.26	66.48	67.17	423,877	66.87
9/10/2025	66.05	66.71	65.83	66.71	599,017	66.41
9/09/2025	65.56	66.26	65.56	65.95	442,304	65.65
9/08/2025	66.29	66.37	65.35	65.97	430,050	65.67
9/05/2025	66.79	66.88	66.11	66.52	539,979	65.96
9/04/2025	66.00	66.59	65.77	66.59	345,450	66.03
9/03/2025	65.81	66.30	65.31	65.64	360,031	65.09
9/02/2025	65.75	66.53	65.37	65.79	593,843	65.24
8/29/2025	66.13	66.50	65.96	66.29	486,809	65.74
8/28/2025	64.79	65.91	64.64	65.82	503,555	65.27
8/27/2025	64.60	65.23	64.60	64.73	388,405	64.19
8/26/2025	63.75	64.67	63.62	64.63	359,437	64.09
8/25/2025	65.26	65.37	64.00	64.00	656,001	63.47
8/22/2025	65.65	66.36	65.07	65.09	580,853	64.55
8/21/2025	65.57	66.03	65.20	65.65	446,754	65.10
8/20/2025	65.11	65.62	64.73	65.39	403,494	64.84
8/19/2025	66.13	66.20	65.04	65.23	686,015	64.69
8/18/2025	66.25	66.59	65.61	65.63	540,152	65.08
8/15/2025	67.14	67.48	66.10	66.10	390,348	65.55
8/14/2025	67.51	67.77	67.06	67.15	388,185	66.59
8/13/2025	67.00	67.68	66.70	67.54	557,355	66.98
8/12/2025	66.10	66.68	65.98	66.66	374,758	66.10
8/11/2025	65.62	67.03	65.37	65.98	662,854	65.43
8/08/2025	64.10	65.85	63.32	65.63	762,548	65.08
8/07/2025	64.34	64.50	63.16	63.53	731,736	62.75
8/06/2025	63.76	64.48	63.43	64.15	406,728	63.36
8/05/2025	64.37	64.37	62.92	63.66	658,449	62.87
8/04/2025	64.21	64.75	63.70	64.19	409,875	63.40
8/01/2025	64.16	64.27	63.01	63.99	574,857	63.20
7/31/2025	64.70	65.52	64.30	64.70	320,422	63.90
7/30/2025	64.56	65.00	64.02	64.54	342,285	63.74
7/29/2025	65.18	65.29	63.80	64.50	488,939	63.70
7/28/2025	65.83	66.00	64.79	65.15	470,213	64.35
7/25/2025	65.83	65.96	65.15	65.83	366,829	65.02
7/24/2025	65.50	66.39	65.44	65.57	547,875	64.76
7/23/2025	64.44	65.67	64.44	65.43	664,738	64.62
7/22/2025	64.05	64.54	63.25	64.31	445,525	63.52
7/21/2025	64.69	65.08	64.05	64.14	493,070	63.35
7/18/2025	65.16	65.45	64.19	64.40	412,753	63.61
7/17/2025	64.65	65.23	64.49	64.82	532,276	64.02
7/16/2025	63.61	64.45	63.05	64.40	415,869	63.61
7/15/2025	63.62	63.97	63.00	63.50	487,312	62.72
7/14/2025	62.66	63.68	62.66	63.57	462,239	62.79
7/11/2025	62.10	63.26	62.08	62.97	393,888	62.19
7/10/2025	61.40	62.59	61.32	62.23	472,774	61.46
7/09/2025	61.10	61.43	60.71	61.40	371,171	60.64
7/08/2025	60.54	61.30	60.50	60.92	544,798	60.17
7/07/2025	61.13	61.19	60.30	60.98	808,538	59.98
7/03/2025	60.30	61.18	60.20	61.13	383,183	60.12