Main Street Capital (MAIN) Stock Chart & Stock Price History $56.69 -0.36 (-0.63%) Closing price 05/29/2025 03:59 PM EasternExtended Trading$56.60 -0.09 (-0.16%) As of 04:47 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 The Main Street Capital (MAIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 16.96%, with a year-to-date return of -3.23%. In the past month, the stock has increased 5.86%, reflecting recent market activity. As of the latest close, Main Street Capital traded at $56.69 with a market cap of $5.05 billion and volume of 333,116 shares. Five years ago, the stock traded at $31.20, representing a 81.70% increase over that period. At the time, it had a market cap of $2.10 billion and a volume of 476,109 shares. 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 5 Day Performance+2.18%1 Month Performance+5.86%3 Month Performance-6.64%Year-To-Date Performance-3.23%1 Year Performance+16.96%5 Year Performance+81.70% MAIN Stock Chart for Friday, May, 30, 2025 MAIN Chart by TradingView Main Street Capital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2025$57.08$56.69-0.69%$57.36$56.29333,116 shs$5.05 billion05/28/2025$56.74$57.08+0.60%$57.19$56.61424,051 shs$5.08 billion05/27/2025$55.48$56.74+2.27%$56.83$55.66506,132 shs$5.05 billion05/26/2025$55.48$55.48$55.71$54.51344,736 shs$4.94 billion05/23/2025$55.25$55.48+0.42%$55.71$54.51344,736 shs$4.94 billion05/22/2025$55.45$55.25-0.35%$55.67$54.91298,245 shs$4.92 billion05/21/2025$56.80$55.45-2.38%$56.55$55.30408,120 shs$4.94 billion05/20/2025$56.07$56.80+1.30%$56.87$55.85769,906 shs$5.06 billion05/19/2025$55.35$56.07+1.31%$56.09$54.69745,435 shs$4.99 billion05/16/2025$54.01$55.35+2.47%$55.39$53.86807,529 shs$4.93 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. 05/15/2025$53.05$54.01+1.81%$54.12$52.70951,012 shs$4.78 billion05/14/2025$53.93$53.05-1.63%$54.29$51.442.51 million shs$4.70 billion05/13/2025$53.87$53.93+0.11%$54.65$53.55655,815 shs$4.78 billion05/12/2025$52.82$53.87+1.99%$54.42$53.15738,427 shs$4.77 billion05/09/2025$52.97$52.82-0.29%$54.53$52.75750,250 shs$4.68 billion05/08/2025$53.46$52.97-0.91%$53.86$52.71591,545 shs$4.69 billion05/07/2025$52.87$53.46+1.11%$53.82$52.90525,532 shs$4.73 billion05/06/2025$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 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 Oaktree Specialty Lending Stock Chart Virtus Investment Partners 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 5/30/2025 by MarketBeat.com Staff From Our PartnersElon Musk’s Frightening Warning Forces Trump’s HandElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredURGENT: Trump Could Buy 1,000,000 Bitcoins TOMORROW?According to one report, senior officials and crypto insiders recently discussed Bitcoin accumulation at the h...Paradigm Press | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...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