Main Street Capital (MAIN) Stock Chart & Stock Price History → Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad) Free MAIN Stock Alerts $49.13 +0.45 (+0.92%) (As of 03:35 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Main Street Capital Stock Price Performance5 Day Performance+2.23%1 Month Performance+4.94%3 Month Performance+6.22%6 Month Performance+26.80%Year-To-Date Performance+12.61%1 Year Performance+23.24% 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 Weiss RatingsProtect Yourself While There’s Still Time …The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late. MAIN Stock Chart for Friday, April, 26, 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 Capitalization04/25/2024$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 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. 04/17/2024$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 billion04/11/2024$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 billion03/05/2024$45.74$45.44-0.66%$45.96$45.43304,275 shs$3.86 billion03/04/2024$45.44$45.74+0.66%$45.90$45.44393,228 shs$3.89 billion03/01/2024$45.71$45.42-0.63%$45.77$45.15451,867 shs$3.86 billionProtect Yourself While There’s Still Time … (Ad)The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late.02/29/2024$45.43$45.71+0.62%$45.74$45.41289,401 shs$3.88 billion02/28/2024$46.06$45.43-1.37%$46.20$45.30309,651 shs$3.86 billion02/27/2024$45.94$46.06+0.26%$46.10$45.68311,581 shs$3.86 billion02/26/2024$45.35$45.94+1.30%$46.40$45.30425,031 shs$3.85 billion02/23/2024$45.66$45.34-0.70%$45.68$44.92500,462 shs$3.80 billion02/22/2024$44.85$45.66+1.81%$45.66$44.88736,177 shs$3.82 billion02/21/2024$44.88$44.85-0.07%$45.02$44.71277,145 shs$3.76 billion02/20/2024$44.88$44.88$45.20$44.76409,989 shs$3.76 billion02/19/2024$44.88$44.88$45.06$44.61357,400 shs$3.76 billion02/16/2024$44.85$44.87+0.03%$45.06$44.61357,207 shs$3.76 billion02/15/2024$44.39$44.85+1.04%$44.87$44.57471,781 shs$3.76 billion02/14/2024$44.33$44.39+0.14%$44.83$44.34339,840 shs$3.72 billion02/13/2024$44.69$44.33-0.81%$44.48$43.90305,080 shs$3.71 billion02/12/2024$44.52$44.69+0.38%$44.90$44.44253,597 shs$3.74 billion02/09/2024$44.58$44.49-0.20%$44.57$44.19410,942 shs$3.73 billion02/08/2024$44.99$44.58-0.91%$44.97$44.33307,700 shs$3.73 billion02/07/2024$45.19$44.99-0.44%$45.23$44.75368,226 shs$3.77 billion02/06/2024$45.02$45.19+0.38%$45.35$44.95361,735 shs$3.78 billion02/05/2024$45.34$45.02-0.71%$45.32$44.66443,544 shs$3.77 billion02/02/2024$44.92$45.35+0.96%$45.50$44.71286,277 shs$3.80 billion02/01/2024$45.28$44.92-0.80%$45.51$44.40425,965 shs$3.76 billion01/31/2024$45.98$45.28-1.52%$46.04$45.28335,694 shs$3.79 billion01/30/2024$45.51$45.98+1.03%$45.98$45.56279,585 shs$3.85 billion01/29/2024$45.82$45.51-0.68%$45.87$45.27326,009 shs$3.81 billion01/26/2024$45.59$45.83+0.53%$45.91$45.50246,512 shs$3.84 billion01/25/2024$45.41$45.59+0.41%$45.74$45.37302,708 shs$3.82 billion Related Companies: Phillips Edison & Company, Inc. Stock Chart Glacier Bancorp Stock Chart StepStone Group Stock Chart UMB Financial Stock Chart First Financial Bankshares Stock Chart Lazard Stock Chart Essential Properties Realty Trust Stock Chart AllianceBernstein Stock Chart Apple Hospitality REIT Stock Chart Freedom 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 4/26/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTrump is sounding the alarmPreserve Gold 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. 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 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.