MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MAIN — Main Street Capital Corporation
NYSEMain Street Capital Corporation
$55.66
+0.61(+1.11%)
- O
- 55.00
- H
- 55.84
- L
- 54.78
- V
- 595.69K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$55.66
Period Return+7.04%
Period High$67.77
Period Low$48.95
Avg Daily Volume604.0K
Total Trading Days365
MAIN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $55.00 | $55.84 | $54.78 | $55.66 | +$0.61 | +1.11% | 595,692 | $55.29 | $54.78 $55.84 |
| Sep 30, 2026 | $56.45 | $56.45 | $55.05 | $55.05 | $-0.89 | -1.59% | 531,900 | $55.42 | $55.05 $56.45 |
| Sep 29, 2026 | $55.75 | $56.83 | $55.55 | $55.94 | +$0.87 | +1.58% | 567,886 | $56.08 | $55.55 $56.83 |
| Sep 28, 2026 | $55.00 | $55.40 | $54.65 | $55.07 | $-0.03 | -0.05% | 469,168 | $55.04 | $54.65 $55.40 |
| Sep 25, 2026 | $54.95 | $55.10 | $54.37 | $55.10 | +$0.34 | +0.62% | 576,774 | $54.74 | $54.37 $55.10 |
| Sep 24, 2026 | $55.16 | $55.25 | $54.59 | $54.76 | $-0.32 | -0.58% | 464,391 | $54.84 | $54.59 $55.25 |
| Sep 23, 2026 | $55.84 | $55.97 | $55.04 | $55.08 | $-0.92 | -1.64% | 438,665 | $55.33 | $55.04 $55.97 |
| Sep 22, 2026 | $56.44 | $56.46 | $56.00 | $56.00 | $-0.28 | -0.50% | 389,877 | $56.17 | $56.00 $56.46 |
| Sep 21, 2026 | $56.10 | $56.36 | $55.95 | $56.28 | +$0.09 | +0.16% | 384,911 | $56.17 | $55.95 $56.36 |
| Sep 18, 2026 | $57.00 | $57.10 | $55.86 | $56.19 | $-0.84 | -1.47% | 537,137 | $56.22 | $55.86 $57.10 |
| Sep 17, 2026 | $56.80 | $57.73 | $56.73 | $57.03 | +$0.79 | +1.40% | 385,121 | $57.35 | $56.73 $57.73 |
| Sep 16, 2026 | $56.55 | $56.87 | $55.59 | $56.24 | $-0.30 | -0.53% | 494,184 | $56.41 | $55.59 $56.87 |
| Sep 15, 2026 | $56.27 | $56.54 | $55.95 | $56.54 | +$0.17 | +0.30% | 414,474 | $56.36 | $55.95 $56.54 |
| Sep 14, 2026 | $56.19 | $56.42 | $55.80 | $56.37 | +$0.15 | +0.27% | 535,851 | $56.15 | $55.80 $56.42 |
| Sep 11, 2026 | $56.25 | $56.35 | $55.90 | $56.22 | +$0.42 | +0.75% | 329,541 | $56.14 | $55.90 $56.35 |
| Sep 10, 2026 | $56.33 | $56.33 | $55.76 | $55.80 | $-0.53 | -0.94% | 491,573 | $56.02 | $55.76 $56.33 |
| Sep 9, 2026 | $56.52 | $56.74 | $56.14 | $56.33 | $-0.33 | -0.58% | 383,375 | $56.37 | $56.14 $56.74 |
| Sep 8, 2026 | $57.75 | $57.92 | $56.64 | $56.66 | $-1.02 | -1.77% | 474,267 | $57.02 | $56.64 $57.92 |
| Sep 4, 2026 | $58.00 | $58.44 | $57.65 | $57.68 | $-0.39 | -0.67% | 408,594 | $57.92 | $57.65 $58.44 |
| Sep 3, 2026 | $58.00 | $58.75 | $57.23 | $58.07 | +$0.20 | +0.35% | 562,988 | $57.83 | $57.23 $58.75 |
| Sep 2, 2026 | $57.98 | $58.44 | $57.54 | $57.87 | $-0.10 | -0.17% | 409,462 | $57.81 | $57.54 $58.44 |
| Sep 1, 2026 | $58.71 | $59.13 | $57.86 | $57.97 | $-0.95 | -1.61% | 455,590 | $58.24 | $57.86 $59.13 |
| Aug 31, 2026 | $58.51 | $59.28 | $58.44 | $58.92 | +$0.37 | +0.63% | 545,026 | $59.01 | $58.44 $59.28 |
| Aug 28, 2026 | $58.71 | $59.15 | $58.49 | $58.55 | $-0.04 | -0.07% | 313,120 | $58.72 | $58.49 $59.15 |
| Aug 27, 2026 | $58.35 | $58.92 | $58.29 | $58.59 | +$0.16 | +0.27% | 341,415 | $58.60 | $58.29 $58.92 |
| Aug 26, 2026 | $58.55 | $58.91 | $58.35 | $58.43 | $-0.11 | -0.19% | 363,780 | $58.53 | $58.35 $58.91 |
| Aug 25, 2026 | $58.74 | $59.22 | $58.37 | $58.54 | $-0.38 | -0.64% | 605,258 | $58.63 | $58.37 $59.22 |
| Aug 24, 2026 | $58.27 | $59.05 | $58.10 | $58.92 | +$0.63 | +1.08% | 342,771 | $58.72 | $58.10 $59.05 |
| Aug 21, 2026 | $58.70 | $58.92 | $58.28 | $58.29 | $-0.11 | -0.19% | 277,676 | $58.48 | $58.28 $58.92 |
| Aug 20, 2026 | $58.26 | $58.80 | $58.15 | $58.40 | +$0.23 | +0.40% | 380,839 | $58.44 | $58.15 $58.80 |