Main Street Capital (MAIN) Stock Chart & Stock Price History → Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad) Free MAIN Stock Alerts $48.75 -0.04 (-0.08%) (As of 05:17 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Main Street Capital Stock Price Performance5 Day Performance-0.59%1 Month Performance-3.93%3 Month Performance+5.88%6 Month Performance+16.48%Year-To-Date Performance+12.68%1 Year Performance+20.54% Receive MAIN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Main Street Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… MAIN Stock Chart for Friday, June, 7, 2024 MAIN Chart by TradingView Main Street Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$48.96$48.75-0.43%$49.06$48.70388,723 shs$4.18 billion06/05/2024$49.30$48.96-0.69%$49.40$48.35640,196 shs$4.20 billion06/04/2024$49.64$49.30-0.68%$49.88$49.27331,329 shs$4.23 billion06/03/2024$49.00$49.64+1.31%$49.65$49.08363,332 shs$4.26 billion05/31/2024$48.47$48.98+1.05%$49.02$48.37270,645 shs$4.20 billion05/30/2024$47.77$48.47+1.47%$48.49$47.80239,005 shs$4.15 billion Get the Latest News and Ratings for MAIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Main Street Capital and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$48.22$47.77-0.93%$48.24$47.72311,602 shs$4.09 billion05/28/2024$48.55$48.22-0.68%$48.82$48.03293,399 shs$4.13 billion05/27/2024$48.55$48.55$48.55$47.85216,800 shs$4.16 billion05/24/2024$47.87$48.53+1.39%$48.53$47.85216,841 shs$4.16 billion05/23/2024$48.50$47.87-1.30%$48.64$47.82359,469 shs$4.10 billion05/22/2024$48.99$48.50-1.00%$49.22$48.45621,901 shs$4.16 billion05/21/2024$48.74$48.99+0.50%$49.06$48.65655,183 shs$4.20 billion05/20/2024$48.75$48.74-0.02%$48.95$48.70300,556 shs$4.18 billion05/17/2024$48.66$48.74+0.16%$48.96$48.65246,914 shs$4.18 billion05/16/2024$49.33$48.66-1.36%$49.50$48.66529,478 shs$4.17 billion05/15/2024$49.86$49.33-1.06%$49.95$49.11972,928 shs$4.23 billion05/14/2024$48.98$49.86+1.80%$49.88$48.95389,799 shs$4.24 billion05/13/2024$49.40$48.98-0.85%$49.92$48.72527,851 shs$4.16 billion05/10/2024$50.74$49.41-2.62%$50.97$49.37629,240 shs$4.20 billion05/09/2024$50.63$50.74+0.22%$51.08$50.55271,632 shs$4.31 billion05/08/2024$50.70$50.63-0.14%$50.86$50.54287,388 shs$4.30 billion05/07/2024$50.90$50.70-0.39%$51.08$50.62332,056 shs$4.31 billion05/06/2024$50.37$50.90+1.05%$50.90$50.30413,723 shs$4.33 billion05/03/2024$49.89$50.37+0.96%$50.52$49.90311,680 shs$4.28 billion05/02/2024$50.15$49.89-0.52%$50.40$49.76257,106 shs$4.24 billion05/01/2024$49.61$50.15+1.09%$50.42$49.65385,627 shs$4.26 billion04/30/2024$49.69$49.61-0.16%$49.78$49.57243,920 shs$4.22 billion04/29/2024$49.13$49.69+1.14%$49.79$49.34426,902 shs$4.22 billion04/26/2024$48.68$49.14+0.94%$49.28$48.74268,072 shs$4.18 billion04/25/2024$48.79$48.68-0.23%$48.79$48.39248,594 shs$4.14 billion04/24/2024$48.69$48.79+0.21%$48.86$48.61203,259 shs$4.15 billion04/23/2024$48.13$48.69+1.16%$48.75$48.13313,071 shs$4.14 billion04/22/2024$47.62$48.13+1.07%$48.22$47.61304,450 shs$4.09 billion04/19/2024$47.22$47.62+0.85%$47.81$47.22317,801 shs$4.05 billion04/18/2024$46.96$47.22+0.55%$47.25$46.91218,935 shs$4.01 billion04/17/2024$46.77$46.96+0.42%$47.25$46.72252,755 shs$3.99 billion04/16/2024$46.68$46.77+0.18%$46.86$46.11296,952 shs$3.97 billion04/15/2024$46.94$46.68-0.55%$47.67$46.51409,471 shs$3.97 billion04/12/2024$47.79$46.94-1.78%$47.81$46.83319,181 shs$3.99 billionCollapse of the Petrodollar (Ad)The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.In answer to this issue, we have released a Special Report to the public.04/11/2024$47.60$47.79+0.40%$47.80$47.51310,869 shs$4.06 billion04/10/2024$47.67$47.60-0.15%$47.78$47.26366,542 shs$4.05 billion04/09/2024$47.60$47.67+0.15%$47.71$47.42252,466 shs$4.05 billion04/08/2024$47.32$47.60+0.59%$47.60$47.17252,938 shs$4.05 billion04/05/2024$47.00$47.30+0.64%$47.33$46.70241,386 shs$4.02 billion04/04/2024$47.13$47.00-0.28%$47.50$46.94401,951 shs$3.99 billion04/03/2024$47.01$47.13+0.26%$47.33$47.01312,923 shs$4.01 billion04/02/2024$46.93$47.01+0.17%$47.16$46.71383,147 shs$3.99 billion04/01/2024$47.31$46.93-0.80%$47.63$46.92553,059 shs$3.99 billion03/29/2024$47.31$47.31$47.38$46.85393,263 shs$4.02 billion03/28/2024$46.78$47.31+1.13%$47.38$46.87392,844 shs$4.02 billion03/27/2024$46.39$46.78+0.84%$46.84$46.48302,051 shs$3.98 billion03/26/2024$46.15$46.39+0.52%$46.45$46.12342,026 shs$3.94 billion03/25/2024$46.00$46.15+0.33%$46.45$46.00352,562 shs$3.92 billion03/22/2024$46.12$45.99-0.28%$46.31$45.85253,049 shs$3.91 billion03/21/2024$46.05$46.12+0.15%$46.63$46.06359,133 shs$3.92 billion03/20/2024$45.89$46.05+0.35%$46.09$45.67407,997 shs$3.91 billion03/19/2024$46.02$45.89-0.28%$46.00$45.63400,585 shs$3.90 billion03/18/2024$46.20$46.02-0.39%$46.44$46.02385,908 shs$3.91 billion03/15/2024$45.82$46.19+0.81%$46.36$45.80514,957 shs$3.93 billion03/14/2024$46.20$45.82-0.82%$46.26$45.66264,460 shs$3.89 billion03/13/2024$46.15$46.20+0.11%$46.38$46.02286,099 shs$3.93 billion03/12/2024$46.05$46.15+0.22%$46.21$45.70249,211 shs$3.92 billion03/11/2024$45.85$46.05+0.44%$46.30$45.86421,097 shs$3.91 billion03/08/2024$46.01$45.85-0.34%$46.35$45.83223,866 shs$3.90 billion03/07/2024$46.16$46.01-0.34%$46.14$45.85313,008 shs$3.91 billion03/06/2024$45.44$46.16+1.58%$46.39$45.74409,544 shs$3.92 billion Related Companies: Ares Capital Stock Chart Franklin Resources Stock Chart SEI Investments Stock Chart Invesco Stock Chart Affiliated Managers Group Stock Chart Cohen & Steers Stock Chart Golub Capital BDC Stock Chart Prospect Capital Stock Chart Virtus Investment Partners Stock Chart Oaktree Specialty Lending Stock Chart Receive MAIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Main Street Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MAIN) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential no...The Freeport Society | SponsoredProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredWhat Nvidia insiders don’t want you to knowIf you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...Behind the Markets | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Main Street Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Main Street Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.