Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free MAIN Stock Alerts
$48.75
+0.10 (+0.21%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Main Street Capital Stock Price Performance

5 Day
Performance
-2.23%
1 Month
Performance
+2.37%
3 Month
Performance
+8.62%
6 Month
Performance
+20.28%
Year-To-Date
Performance
+12.77%
1 Year
Performance
+23.98%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

MAIN Stock Chart for Sunday, May, 19, 2024

MAIN Chart by TradingView

Main Street Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$48.66$48.74
+0.16%		$48.96$48.65246,914 shs$4.18 billion
05/16/2024$49.33$48.66
-1.36%		$49.50$48.66529,478 shs$4.17 billion
05/15/2024$49.86$49.33
-1.06%		$49.95$49.11972,928 shs$4.23 billion
05/14/2024$48.98$49.86
+1.80%		$49.88$48.95389,799 shs$4.24 billion
05/13/2024$49.40$48.98
-0.85%		$49.92$48.72527,851 shs$4.16 billion
05/10/2024$50.74$49.41
-2.62%		$50.97$49.37629,240 shs$4.20 billion
05/09/2024$50.63$50.74
+0.22%		$51.08$50.55271,632 shs$4.31 billion
05/08/2024$50.70$50.63
-0.14%		$50.86$50.54287,388 shs$4.30 billion
05/07/2024$50.90$50.70
-0.39%		$51.08$50.62332,056 shs$4.31 billion
05/06/2024$50.37$50.90
+1.05%		$50.90$50.30413,723 shs$4.33 billion
05/03/2024$49.89$50.37
+0.96%		$50.52$49.90311,680 shs$4.28 billion
05/02/2024$50.15$49.89
-0.52%		$50.40$49.76257,106 shs$4.24 billion
05/01/2024$49.61$50.15
+1.09%		$50.42$49.65385,627 shs$4.26 billion
04/30/2024$49.69$49.61
-0.16%		$49.78$49.57243,920 shs$4.22 billion
04/29/2024$49.13$49.69
+1.14%		$49.79$49.34426,902 shs$4.22 billion
04/26/2024$48.68$49.14
+0.94%		$49.28$48.74268,072 shs$4.18 billion
04/25/2024$48.79$48.68
-0.23%		$48.79$48.39248,594 shs$4.14 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:MAIN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits