Main Street Capital (MAIN) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free MAIN Stock Alerts $49.00 +0.53 (+1.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Main Street Capital Stock Price Performance5 Day Performance+1.62%1 Month Performance-1.78%3 Month Performance+7.83%6 Month Performance+17.56%Year-To-Date Performance+13.35%1 Year Performance+21.53% 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 Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MAIN Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$48.47$48.98+1.05%$49.02$48.37270,645 shs$4.20 billion05/30/2024$47.77$48.47+1.47%$48.49$47.80239,005 shs$4.15 billion05/29/2024$48.22$47.77-0.93%$48.24$47.72311,602 shs$4.09 billion05/28/2024$48.55$48.22-0.68%$48.82$48.03293,399 shs$4.13 billion05/27/2024$48.55$48.55$48.55$47.85216,800 shs$4.16 billion05/24/2024$47.87$48.53+1.39%$48.53$47.85216,841 shs$4.16 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. 05/23/2024$48.50$47.87-1.30%$48.64$47.82359,469 shs$4.10 billion05/22/2024$48.99$48.50-1.00%$49.22$48.45621,901 shs$4.16 billion05/21/2024$48.74$48.99+0.50%$49.06$48.65655,183 shs$4.20 billion05/20/2024$48.75$48.74-0.02%$48.95$48.70300,556 shs$4.18 billion05/17/2024$48.66$48.74+0.16%$48.96$48.65246,914 shs$4.18 billion05/16/2024$49.33$48.66-1.36%$49.50$48.66529,478 shs$4.17 billion05/15/2024$49.86$49.33-1.06%$49.95$49.11972,928 shs$4.23 billion05/14/2024$48.98$49.86+1.80%$49.88$48.95389,799 shs$4.24 billion05/13/2024$49.40$48.98-0.85%$49.92$48.72527,851 shs$4.16 billion05/10/2024$50.74$49.41-2.62%$50.97$49.37629,240 shs$4.20 billion05/09/2024$50.63$50.74+0.22%$51.08$50.55271,632 shs$4.31 billion05/08/2024$50.70$50.63-0.14%$50.86$50.54287,388 shs$4.30 billion05/07/2024$50.90$50.70-0.39%$51.08$50.62332,056 shs$4.31 billion05/06/2024$50.37$50.90+1.05%$50.90$50.30413,723 shs$4.33 billion05/03/2024$49.89$50.37+0.96%$50.52$49.90311,680 shs$4.28 billion05/02/2024$50.15$49.89-0.52%$50.40$49.76257,106 shs$4.24 billion05/01/2024$49.61$50.15+1.09%$50.42$49.65385,627 shs$4.26 billion04/30/2024$49.69$49.61-0.16%$49.78$49.57243,920 shs$4.22 billion04/29/2024$49.13$49.69+1.14%$49.79$49.34426,902 shs$4.22 billion04/26/2024$48.68$49.14+0.94%$49.28$48.74268,072 shs$4.18 billion04/25/2024$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 billion04/17/2024$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 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$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 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 Virtus Investment Partners Stock Chart Oaktree Specialty Lending 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 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.