Free Trial
→ Why billionaires are wiring money to abandoned towns (From Porter & Company) (Ad) Free main Stock Alerts

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

$48.63
-0.63 (-1.28%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Main Street Capital Stock Price Performance

5 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

Ad Porter & Company
War 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$49.52$48.65
-1.76%		$49.35$48.32413,496 shs$4.17 billion
09/05/2024$49.49$49.52
+0.06%		$49.76$49.37399,413 shs$4.24 billion
09/04/2024$49.58$49.49
-0.17%		$49.86$49.20358,892 shs$4.24 billion
09/03/2024$49.40$49.58
+0.35%		$49.87$49.37420,351 shs$4.25 billion
09/02/2024$49.40$49.40$49.61$49.22260,600 shs$4.23 billion
08/30/2024$49.10$49.39
+0.59%		$49.61$49.22260,549 shs$4.23 billion
08/29/2024$48.74$49.10
+0.74%		$49.32$49.05268,268 shs$4.21 billion
08/28/2024$49.29$48.74
-1.12%		$49.49$48.55663,220 shs$4.18 billion
08/27/2024$49.34$49.29
-0.10%		$49.50$48.62800,299 shs$4.22 billion
08/26/2024$49.69$49.34
-0.70%		$49.96$49.22389,608 shs$4.23 billion
08/23/2024$49.47$49.67
+0.40%		$49.99$49.32298,983 shs$4.26 billion
08/22/2024$49.50$49.47
-0.06%		$50.09$49.34436,099 shs$4.24 billion
08/21/2024$49.32$49.50
+0.36%		$49.62$49.34318,031 shs$4.24 billion
08/20/2024$49.50$49.32
-0.36%		$49.50$49.25268,720 shs$4.23 billion
08/19/2024$49.28$49.50
+0.45%		$49.52$49.28267,300 shs$4.24 billion
08/16/2024$49.24$49.28
+0.08%		$49.61$49.10280,826 shs$4.22 billion
08/15/2024$48.45$49.24
+1.63%		$49.25$48.56450,393 shs$4.22 billion
08/14/2024$48.40$48.45
+0.10%		$48.66$48.31236,198 shs$4.15 billion
08/13/2024$48.41$48.40
-0.02%		$48.88$48.38315,303 shs$4.15 billion
08/12/2024$48.57$48.41
-0.33%		$49.23$48.36370,962 shs$4.15 billion
08/09/2024$48.79$48.55
-0.49%		$49.12$48.09339,902 shs$4.16 billion
08/08/2024$48.91$48.79
-0.25%		$49.03$48.43344,543 shs$4.18 billion
08/07/2024$49.05$48.91
-0.29%		$50.27$48.82445,261 shs$4.19 billion
08/06/2024$47.06$49.05
+4.23%		$49.21$47.86561,269 shs$4.20 billion
08/05/2024$49.32$47.06
-4.58%		$47.41$45.001.10 million shs$4.03 billion
08/02/2024$51.19$49.32
-3.65%		$51.00$49.18956,845 shs$4.23 billion
08/01/2024$51.16$51.19
+0.06%		$51.46$50.92279,672 shs$4.39 billion
07/31/2024$51.43$51.16
-0.52%		$51.72$51.15403,791 shs$4.39 billion
07/30/2024$51.03$51.43
+0.78%		$51.54$51.12315,883 shs$4.41 billion
07/29/2024$50.99$51.03
+0.08%		$51.30$50.94289,800 shs$4.37 billion
07/26/2024$50.62$50.98
+0.71%		$51.13$50.77233,314 shs$4.37 billion
07/25/2024$50.27$50.62
+0.70%		$50.96$50.41280,595 shs$4.34 billion
07/24/2024$50.92$50.27
-1.28%		$51.10$50.27240,103 shs$4.31 billion
07/23/2024$50.95$50.92
-0.06%		$51.11$50.78204,096 shs$4.36 billion
07/22/2024$50.15$50.95
+1.60%		$51.00$50.35228,262 shs$4.37 billion
07/19/2024$50.38$50.16
-0.44%		$50.59$50.08179,957 shs$4.30 billion
07/18/2024$50.40$50.38
-0.04%		$50.98$49.92319,958 shs$4.32 billion
07/17/2024$50.86$50.40
-0.89%		$51.33$50.28425,480 shs$4.32 billion
07/16/2024$51.68$50.86
-1.60%		$52.15$50.85430,456 shs$4.36 billion
07/15/2024$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 billion
07/11/2024$52.01$51.94
-0.13%		$52.30$51.77295,418 shs$4.45 billion
07/10/2024$51.29$52.01
+1.40%		$52.02$51.29204,248 shs$4.46 billion
07/09/2024$52.03$51.29
-1.42%		$51.98$51.28388,552 shs$4.40 billion
07/08/2024$52.25$52.03
-0.42%		$52.38$51.92352,575 shs$4.46 billion
07/05/2024$51.87$52.25
+0.73%		$52.30$51.77477,374 shs$4.48 billion
07/04/2024$51.88$51.87
-0.02%		$52.02$51.45288,382 shs$4.45 billion
07/03/2024$51.40$51.88
+0.93%		$52.02$51.45288,382 shs$4.45 billion
07/02/2024$50.49$51.40
+1.80%		$51.42$50.40394,481 shs$4.41 billion
07/01/2024$50.49$50.49$51.00$50.35282,332 shs$4.33 billion
06/28/2024$50.10$50.49
+0.78%		$50.93$50.30352,231 shs$4.33 billion
06/27/2024$49.73$50.10
+0.74%		$50.29$49.76263,719 shs$4.29 billion
06/26/2024$49.66$49.73
+0.14%		$50.02$49.65173,482 shs$4.26 billion
06/25/2024$49.70$49.66
-0.08%		$50.22$49.66309,218 shs$4.26 billion
06/24/2024$49.19$49.70
+1.04%		$49.80$49.16380,540 shs$4.26 billion
06/21/2024$49.76$49.18
-1.17%		$49.40$48.93357,545 shs$4.22 billion
06/20/2024$49.75$49.76
+0.02%		$49.89$49.43457,811 shs$4.27 billion
06/19/2024$49.73$49.75
+0.04%		$49.85$49.37344,710 shs$4.26 billion
06/18/2024$49.56$49.73
+0.34%		$49.85$49.38344,381 shs$4.26 billion
06/17/2024$49.34$49.56
+0.45%		$49.65$48.89336,971 shs$4.25 billion
06/14/2024$49.15$49.34
+0.39%		$49.37$48.88295,658 shs$4.23 billion
06/13/2024$49.00$49.15
+0.31%		$49.18$48.86315,178 shs$4.21 billion
06/12/2024$48.97$49.00
+0.06%		$49.27$48.88289,914 shs$4.20 billion
06/11/2024$48.88$48.97
+0.18%		$49.17$48.71332,248 shs$4.20 billion
06/10/2024$48.75$48.88
+0.27%		$48.97$48.57331,961 shs$4.19 billion
06/07/2024$48.75$48.74
-0.02%		$48.93$48.39310,943 shs$4.18 billion
06/06/2024$48.96$48.75
-0.43%		$49.06$48.70388,723 shs$4.18 billion

Related Companies:
This page (NYSE:MAIN) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Biden’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 | Sponsored
Tim 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 | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China 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 | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored