Main Street Capital (MAIN) Stock Chart & Stock Price History $52.87 -0.23 (-0.43%) Closing price 05/6/2025 03:59 PM EasternExtended Trading$53.49 +0.62 (+1.17%) As of 07:52 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Main Street Capital Stock Price Performance 5 Day Performance+0.28%1 Month Performance+2.56%3 Month Performance-13.50%6 Month Performance+2.64%Year-To-Date Performance-9.75%1 Year Performance+3.87% 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. Email Address MAIN Stock Chart for Wednesday, May, 7, 2025 MAIN Chart by TradingView Main Street Capital Stock 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 Capitalization05/06/2025$53.12$52.87-0.47%$53.43$52.32766,770 shs$4.68 billion05/05/2025$53.73$53.12-1.14%$53.67$53.00535,209 shs$4.70 billion05/02/2025$52.73$53.73+1.90%$54.00$53.00677,216 shs$4.76 billion05/01/2025$53.55$52.73-1.54%$53.97$52.60421,001 shs$4.67 billion04/30/2025$54.22$53.55-1.24%$54.02$52.60459,803 shs$4.74 billion04/29/2025$54.53$54.22-0.57%$54.66$53.37306,550 shs$4.80 billion04/28/2025$54.13$54.53+0.74%$54.72$53.93356,029 shs$4.83 billion04/25/2025$54.62$54.13-0.90%$54.50$53.65359,131 shs$4.79 billion04/24/2025$53.63$54.62+1.85%$54.65$53.69404,782 shs$4.84 billion04/23/2025$52.88$53.63+1.41%$54.92$53.35556,469 shs$4.75 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. 04/22/2025$52.00$52.88+1.70%$53.20$52.32300,187 shs$4.68 billion04/21/2025$53.22$52.00-2.29%$53.00$51.24390,790 shs$4.61 billion04/18/2025$53.22$53.22$53.92$52.85605,245 shs$4.71 billion04/17/2025$52.81$53.22+0.78%$53.92$52.85605,245 shs$4.71 billion04/16/2025$53.67$52.81-1.60%$53.86$52.08704,789 shs$4.68 billion04/15/2025$53.20$53.67+0.88%$54.41$53.06569,392 shs$4.75 billion04/14/2025$51.77$53.20+2.76%$53.43$52.02498,560 shs$4.71 billion04/11/2025$51.46$51.77+0.61%$51.95$50.09439,381 shs$4.58 billion04/10/2025$53.06$51.46-3.02%$52.80$50.10643,998 shs$4.56 billion04/09/2025$48.94$53.06+8.42%$53.49$47.001.13 million shs$4.70 billion04/09/2025$48.94$53.06+8.42%$53.49$47.001.13 million shs$4.70 billion04/08/2025$50.29$48.94-2.68%$52.90$48.54893,781 shs$4.33 billion04/08/2025$50.29$48.94-2.68%$52.90$48.54893,781 shs$4.33 billion04/07/2025$51.55$50.29-2.45%$52.67$47.581.40 million shs$4.45 billion Related Companies Northern Trust Stock Chart 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 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 5/7/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy MAIN Stock Free MAIN Stock Alerts