Free Trial

Main Street Capital (MAIN) Stock Chart & Stock Price History

Main Street Capital logo
$65.08 -0.57 (-0.87%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$65.12 +0.04 (+0.07%)
As of 08/22/2025 07:57 PM 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.

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 31.03%, with a year-to-date return of 11.10%. In the past month, the stock has decreased 0.50%, reflecting recent market activity.

As of the latest close, Main Street Capital traded at $65.08 with a market cap of $5.82 billion and volume of 580,010 shares. Five years ago, the stock traded at $30.55, representing a 113.03% increase over that period. At the time, it had a market cap of $2.06 billion and a volume of 328,244 shares.

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.

5 Day
Performance
-0.85%
1 Month
Performance
-0.50%
3 Month
Performance
+17.31%
Year-To-Date
Performance
+11.10%
1 Year
Performance
+31.03%
5 Year
Performance
+113.03%

MAIN Stock Chart for Saturday, August, 23, 2025

Main Street Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$65.57$65.08
-0.74%
$66.36$65.07580,010 shs$5.82 billion
08/21/2025$65.46$65.57
+0.17%
$66.03$65.20446,694 shs$5.86 billion
08/20/2025$65.17$65.46
+0.44%
$65.62$64.73403,355 shs$5.85 billion
08/19/2025$65.64$65.17
-0.71%
$66.20$65.04685,927 shs$5.83 billion
08/18/2025$66.18$65.64
-0.82%
$66.59$65.61540,021 shs$5.87 billion
08/15/2025$67.16$66.18
-1.47%
$67.48$66.10390,063 shs$5.92 billion
08/14/2025$67.56$67.16
-0.58%
$67.77$67.06388,103 shs$6.01 billion
08/13/2025$66.66$67.56
+1.35%
$67.68$66.70556,964 shs$6.04 billion
08/12/2025$65.95$66.66
+1.08%
$66.68$65.98374,482 shs$5.93 billion
08/11/2025$65.60$65.95
+0.53%
$67.03$65.37661,585 shs$5.87 billion
08/08/2025$63.58$65.60
+3.17%
$65.85$63.32762,277 shs$5.84 billion
08/07/2025$64.17$63.58
-0.92%
$64.50$63.16726,458 shs$5.66 billion
08/06/2025$63.71$64.17
+0.72%
$64.48$63.43406,617 shs$5.71 billion
08/05/2025$64.21$63.71
-0.78%
$64.37$62.92658,232 shs$5.67 billion
08/04/2025$63.88$64.21
+0.52%
$64.75$63.70409,756 shs$5.72 billion
08/01/2025$64.64$63.88
-1.18%
$64.27$63.01574,780 shs$5.69 billion
07/31/2025$64.48$64.64
+0.25%
$65.52$64.30320,197 shs$5.75 billion
07/30/2025$64.56$64.48
-0.12%
$65.00$64.02341,645 shs$5.74 billion
07/29/2025$65.10$64.56
-0.83%
$65.29$63.80488,662 shs$5.75 billion
07/28/2025$65.82$65.10
-1.09%
$66.00$64.79469,544 shs$5.80 billion
07/25/2025$65.56$65.82
+0.38%
$65.96$65.15366,637 shs$5.86 billion
07/24/2025$65.41$65.56
+0.23%
$66.39$65.44547,716 shs$5.84 billion
07/23/2025$64.39$65.41
+1.58%
$65.67$64.44664,367 shs$5.82 billion
07/22/2025$64.16$64.39
+0.36%
$64.54$63.25445,493 shs$5.73 billion

This page (NYSE:MAIN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners