Free Trial

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

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free MAIN Stock Alerts
$48.68
-0.12 (-0.25%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Main Street Capital Stock Price Performance

5 Day
Performance
+2.23%
1 Month
Performance
+5.48%
3 Month
Performance
+6.78%
6 Month
Performance
+25.79%
Year-To-Date
Performance
+12.61%
1 Year
Performance
+21.97%
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

Ad Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

MAIN Stock Chart for Thursday, April, 25, 2024

MAIN Chart by TradingView

Main Street Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$48.69$48.79
+0.21%		$48.86$48.61203,259 shs$4.15 billion
04/23/2024$48.13$48.69
+1.16%		$48.75$48.13313,071 shs$4.14 billion
04/22/2024$47.62$48.13
+1.07%		$48.22$47.61304,450 shs$4.09 billion
04/19/2024$47.22$47.62
+0.85%		$47.81$47.22317,801 shs$4.05 billion
04/18/2024$46.96$47.22
+0.55%		$47.25$46.91218,935 shs$4.01 billion
04/17/2024$46.77$46.96
+0.42%		$47.25$46.72252,755 shs$3.99 billion
04/16/2024$46.68$46.77
+0.18%		$46.86$46.11296,952 shs$3.97 billion
04/15/2024$46.94$46.68
-0.55%		$47.67$46.51409,471 shs$3.97 billion
04/12/2024$47.79$46.94
-1.78%		$47.81$46.83319,181 shs$3.99 billion
04/11/2024$47.60$47.79
+0.40%		$47.80$47.51310,869 shs$4.06 billion
04/10/2024$47.67$47.60
-0.15%		$47.78$47.26366,542 shs$4.05 billion
04/09/2024$47.60$47.67
+0.15%		$47.71$47.42252,466 shs$4.05 billion
04/08/2024$47.32$47.60
+0.59%		$47.60$47.17252,938 shs$4.05 billion
04/05/2024$47.00$47.30
+0.64%		$47.33$46.70241,386 shs$4.02 billion
04/04/2024$47.13$47.00
-0.28%		$47.50$46.94401,951 shs$3.99 billion
04/03/2024$47.01$47.13
+0.26%		$47.33$47.01312,923 shs$4.01 billion
04/02/2024$46.93$47.01
+0.17%		$47.16$46.71383,147 shs$3.99 billion
04/01/2024$47.31$46.93
-0.80%		$47.63$46.92553,059 shs$3.99 billion
03/29/2024$47.31$47.31$47.38$46.85393,263 shs$4.02 billion
03/28/2024$46.78$47.31
+1.13%		$47.38$46.87392,844 shs$4.02 billion
03/27/2024$46.39$46.78
+0.84%		$46.84$46.48302,051 shs$3.98 billion
03/26/2024$46.15$46.39
+0.52%		$46.45$46.12342,026 shs$3.94 billion
03/25/2024$46.00$46.15
+0.33%		$46.45$46.00352,562 shs$3.92 billion
03/22/2024$46.12$45.99
-0.28%		$46.31$45.85253,049 shs$3.91 billion
03/21/2024$46.05$46.12
+0.15%		$46.63$46.06359,133 shs$3.92 billion
03/20/2024$45.89$46.05
+0.35%		$46.09$45.67407,997 shs$3.91 billion
03/19/2024$46.02$45.89
-0.28%		$46.00$45.63400,585 shs$3.90 billion
03/18/2024$46.20$46.02
-0.39%		$46.44$46.02385,908 shs$3.91 billion
03/15/2024$45.82$46.19
+0.81%		$46.36$45.80514,957 shs$3.93 billion
03/14/2024$46.20$45.82
-0.82%		$46.26$45.66264,460 shs$3.89 billion
03/13/2024$46.15$46.20
+0.11%		$46.38$46.02286,099 shs$3.93 billion
03/12/2024$46.05$46.15
+0.22%		$46.21$45.70249,211 shs$3.92 billion
03/11/2024$45.85$46.05
+0.44%		$46.30$45.86421,097 shs$3.91 billion
03/08/2024$46.01$45.85
-0.34%		$46.35$45.83223,866 shs$3.90 billion
03/07/2024$46.16$46.01
-0.34%		$46.14$45.85313,008 shs$3.91 billion
03/06/2024$45.44$46.16
+1.58%		$46.39$45.74409,544 shs$3.92 billion
03/05/2024$45.74$45.44
-0.66%		$45.96$45.43304,275 shs$3.86 billion
03/04/2024$45.44$45.74
+0.66%		$45.90$45.44393,228 shs$3.89 billion
03/01/2024$45.71$45.42
-0.63%		$45.77$45.15451,867 shs$3.86 billion
02/29/2024$45.43$45.71
+0.62%		$45.74$45.41289,401 shs$3.88 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
02/28/2024$46.06$45.43
-1.37%		$46.20$45.30309,651 shs$3.86 billion
02/27/2024$45.94$46.06
+0.26%		$46.10$45.68311,581 shs$3.86 billion
02/26/2024$45.35$45.94
+1.30%		$46.40$45.30425,031 shs$3.85 billion
02/23/2024$45.66$45.34
-0.70%		$45.68$44.92500,462 shs$3.80 billion
02/22/2024$44.85$45.66
+1.81%		$45.66$44.88736,177 shs$3.82 billion
02/21/2024$44.88$44.85
-0.07%		$45.02$44.71277,145 shs$3.76 billion
02/20/2024$44.88$44.88$45.20$44.76409,989 shs$3.76 billion
02/19/2024$44.88$44.88$45.06$44.61357,400 shs$3.76 billion
02/16/2024$44.85$44.87
+0.03%		$45.06$44.61357,207 shs$3.76 billion
02/15/2024$44.39$44.85
+1.04%		$44.87$44.57471,781 shs$3.76 billion
02/14/2024$44.33$44.39
+0.14%		$44.83$44.34339,840 shs$3.72 billion
02/13/2024$44.69$44.33
-0.81%		$44.48$43.90305,080 shs$3.71 billion
02/12/2024$44.52$44.69
+0.38%		$44.90$44.44253,597 shs$3.74 billion
02/09/2024$44.58$44.49
-0.20%		$44.57$44.19410,942 shs$3.73 billion
02/08/2024$44.99$44.58
-0.91%		$44.97$44.33307,700 shs$3.73 billion
02/07/2024$45.19$44.99
-0.44%		$45.23$44.75368,226 shs$3.77 billion
02/06/2024$45.02$45.19
+0.38%		$45.35$44.95361,735 shs$3.78 billion
02/05/2024$45.34$45.02
-0.71%		$45.32$44.66443,544 shs$3.77 billion
02/02/2024$44.92$45.35
+0.96%		$45.50$44.71286,277 shs$3.80 billion
02/01/2024$45.28$44.92
-0.80%		$45.51$44.40425,965 shs$3.76 billion
01/31/2024$45.98$45.28
-1.52%		$46.04$45.28335,694 shs$3.79 billion
01/30/2024$45.51$45.98
+1.03%		$45.98$45.56279,585 shs$3.85 billion
01/29/2024$45.82$45.51
-0.68%		$45.87$45.27326,009 shs$3.81 billion
01/26/2024$45.59$45.83
+0.53%		$45.91$45.50246,512 shs$3.84 billion
01/25/2024$45.41$45.59
+0.41%		$45.74$45.37302,708 shs$3.82 billion
01/24/2024$45.37$45.41
+0.08%		$45.81$45.38390,586 shs$3.80 billion

Related Companies:
This page (NYSE:MAIN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research