Main Street Capital (MAIN) Stock Chart & Stock Price History $48.63 -0.63 (-1.28%) (As of 09/6/2024 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-1.52%1 Month Performance-0.53%3 Month Performance-0.18%6 Month Performance+5.75%Year-To-Date Performance+12.54%1 Year Performance+20.93% 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 Porter & CompanyWar on Elon Escalates… A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. MAIN Stock Chart for Saturday, September, 7, 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 Capitalization09/06/2024$49.52$48.65-1.76%$49.35$48.32413,496 shs$4.17 billion09/05/2024$49.49$49.52+0.06%$49.76$49.37399,413 shs$4.24 billion09/04/2024$49.58$49.49-0.17%$49.86$49.20358,892 shs$4.24 billion09/03/2024$49.40$49.58+0.35%$49.87$49.37420,351 shs$4.25 billion09/02/2024$49.40$49.40$49.61$49.22260,600 shs$4.23 billion08/30/2024$49.10$49.39+0.59%$49.61$49.22260,549 shs$4.23 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. 08/29/2024$48.74$49.10+0.74%$49.32$49.05268,268 shs$4.21 billion08/28/2024$49.29$48.74-1.12%$49.49$48.55663,220 shs$4.18 billion08/27/2024$49.34$49.29-0.10%$49.50$48.62800,299 shs$4.22 billion08/26/2024$49.69$49.34-0.70%$49.96$49.22389,608 shs$4.23 billion08/23/2024$49.47$49.67+0.40%$49.99$49.32298,983 shs$4.26 billion08/22/2024$49.50$49.47-0.06%$50.09$49.34436,099 shs$4.24 billion08/21/2024$49.32$49.50+0.36%$49.62$49.34318,031 shs$4.24 billion08/20/2024$49.50$49.32-0.36%$49.50$49.25268,720 shs$4.23 billion08/19/2024$49.28$49.50+0.45%$49.52$49.28267,300 shs$4.24 billion08/16/2024$49.24$49.28+0.08%$49.61$49.10280,826 shs$4.22 billion08/15/2024$48.45$49.24+1.63%$49.25$48.56450,393 shs$4.22 billion08/14/2024$48.40$48.45+0.10%$48.66$48.31236,198 shs$4.15 billion08/13/2024$48.41$48.40-0.02%$48.88$48.38315,303 shs$4.15 billion08/12/2024$48.57$48.41-0.33%$49.23$48.36370,962 shs$4.15 billion08/09/2024$48.79$48.55-0.49%$49.12$48.09339,902 shs$4.16 billion08/08/2024$48.91$48.79-0.25%$49.03$48.43344,543 shs$4.18 billion08/07/2024$49.05$48.91-0.29%$50.27$48.82445,261 shs$4.19 billion08/06/2024$47.06$49.05+4.23%$49.21$47.86561,269 shs$4.20 billion08/05/2024$49.32$47.06-4.58%$47.41$45.001.10 million shs$4.03 billion08/02/2024$51.19$49.32-3.65%$51.00$49.18956,845 shs$4.23 billion08/01/2024$51.16$51.19+0.06%$51.46$50.92279,672 shs$4.39 billion07/31/2024$51.43$51.16-0.52%$51.72$51.15403,791 shs$4.39 billion07/30/2024$51.03$51.43+0.78%$51.54$51.12315,883 shs$4.41 billion07/29/2024$50.99$51.03+0.08%$51.30$50.94289,800 shs$4.37 billion07/26/2024$50.62$50.98+0.71%$51.13$50.77233,314 shs$4.37 billion07/25/2024$50.27$50.62+0.70%$50.96$50.41280,595 shs$4.34 billion07/24/2024$50.92$50.27-1.28%$51.10$50.27240,103 shs$4.31 billion07/23/2024$50.95$50.92-0.06%$51.11$50.78204,096 shs$4.36 billion07/22/2024$50.15$50.95+1.60%$51.00$50.35228,262 shs$4.37 billion07/19/2024$50.38$50.16-0.44%$50.59$50.08179,957 shs$4.30 billion07/18/2024$50.40$50.38-0.04%$50.98$49.92319,958 shs$4.32 billion07/17/2024$50.86$50.40-0.89%$51.33$50.28425,480 shs$4.32 billion07/16/2024$51.68$50.86-1.60%$52.15$50.85430,456 shs$4.36 billion07/15/2024$51.48$51.68+0.39%$51.94$51.44496,572 shs$4.43 billion“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.07/12/2024$51.94$51.48-0.89%$52.39$51.45787,978 shs$4.41 billion07/11/2024$52.01$51.94-0.13%$52.30$51.77295,418 shs$4.45 billion07/10/2024$51.29$52.01+1.40%$52.02$51.29204,248 shs$4.46 billion07/09/2024$52.03$51.29-1.42%$51.98$51.28388,552 shs$4.40 billion07/08/2024$52.25$52.03-0.42%$52.38$51.92352,575 shs$4.46 billion07/05/2024$51.87$52.25+0.73%$52.30$51.77477,374 shs$4.48 billion07/04/2024$51.88$51.87-0.02%$52.02$51.45288,382 shs$4.45 billion07/03/2024$51.40$51.88+0.93%$52.02$51.45288,382 shs$4.45 billion07/02/2024$50.49$51.40+1.80%$51.42$50.40394,481 shs$4.41 billion07/01/2024$50.49$50.49$51.00$50.35282,332 shs$4.33 billion06/28/2024$50.10$50.49+0.78%$50.93$50.30352,231 shs$4.33 billion06/27/2024$49.73$50.10+0.74%$50.29$49.76263,719 shs$4.29 billion06/26/2024$49.66$49.73+0.14%$50.02$49.65173,482 shs$4.26 billion06/25/2024$49.70$49.66-0.08%$50.22$49.66309,218 shs$4.26 billion06/24/2024$49.19$49.70+1.04%$49.80$49.16380,540 shs$4.26 billion06/21/2024$49.76$49.18-1.17%$49.40$48.93357,545 shs$4.22 billion06/20/2024$49.75$49.76+0.02%$49.89$49.43457,811 shs$4.27 billion06/19/2024$49.73$49.75+0.04%$49.85$49.37344,710 shs$4.26 billion06/18/2024$49.56$49.73+0.34%$49.85$49.38344,381 shs$4.26 billion06/17/2024$49.34$49.56+0.45%$49.65$48.89336,971 shs$4.25 billion06/14/2024$49.15$49.34+0.39%$49.37$48.88295,658 shs$4.23 billion06/13/2024$49.00$49.15+0.31%$49.18$48.86315,178 shs$4.21 billion06/12/2024$48.97$49.00+0.06%$49.27$48.88289,914 shs$4.20 billion06/11/2024$48.88$48.97+0.18%$49.17$48.71332,248 shs$4.20 billion06/10/2024$48.75$48.88+0.27%$48.97$48.57331,961 shs$4.19 billion06/07/2024$48.75$48.74-0.02%$48.93$48.39310,943 shs$4.18 billion06/06/2024$48.96$48.75-0.43%$49.06$48.70388,723 shs$4.18 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 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredMy grim warning about AI stocksToday, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....Porter & Company | Sponsored 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. Share Main Street Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.