Main Street Capital Corporation (MAIN) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +4.1%
- 3M
- +0.4%
- YTD
- -7.7%
- 1Y
- -0.2%
- 3Y
- +11.8%
- 5Y
- +4.4%
Loading 10-year price history...
MAIN Historical Performance
MAIN Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -6.6%
- 2008 annual price return
- -30.7%
- 2009 annual price return
- +65.0%
- 2010 annual price return
- +12.7%
- 2011 annual price return
- +14.9%
- 2012 annual price return
- +40.5%
- 2013 annual price return
- +5.9%
- 2014 annual price return
- -9.4%
- 2015 annual price return
- -1.4%
- 2016 annual price return
- +26.0%
- 2017 annual price return
- +8.1%
- 2018 annual price return
- -15.3%
- 2019 annual price return
- +26.2%
- 2020 annual price return
- -25.5%
- 2021 annual price return
- +43.1%
- 2022 annual price return
- -16.8%
- 2023 annual price return
- +17.1%
- 2024 annual price return
- +34.8%
- 2025 annual price return
- +1.9%
- 2026 annual price return
- -13.0%
MAIN Stock Price Trajectory (2007–2026)
As of November 8, 2026, Main Street Capital Corporation (MAIN) trades at $57.01, representing a -0.2% return over the past year. The stock has delivered a +65.8% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.77 on August 14, 2025. From this peak, MAIN has corrected -15.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), GBDC (-7.5% 1Y), and HTGC (-9.1% 1Y), MAIN has underperformed the peer group average. Compare MAIN vs ARCC →
MAIN Historical Price Data · from 2007
Rows 1–50 of 4,803| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 56.22 | 57.48 | 55.77 | 57.01 | 499K | +0.33% |
| 2026-11-05 | 58.13 | 58.50 | 56.08 | 56.82 | 608K | -1.39% |
| 2026-11-04 | 56.90 | 58.08 | 56.75 | 57.62 | 630K | +2.29% |
| 2026-11-03 | 56.46 | 56.70 | 56.20 | 56.33 | 591K | +0.05% |
| 2026-11-02 | 55.60 | 56.43 | 55.54 | 56.30 | 533K | +1.88% |
| 2026-10-30 | 55.93 | 56.05 | 55.20 | 55.26 | 448K | -1.14% |
| 2026-10-29 | 54.77 | 55.95 | 54.77 | 55.90 | 499K | +2.36% |
| 2026-10-28 | 54.16 | 54.69 | 54.11 | 54.61 | 471K | +1.05% |
| 2026-10-27 | 53.55 | 54.35 | 53.53 | 54.04 | 422K | +1.31% |
| 2026-10-26 | 53.45 | 53.78 | 53.17 | 53.34 | 469K | -0.32% |
| 2026-10-23 | 53.69 | 53.97 | 53.27 | 53.51 | 369K | -1.09% |
| 2026-10-22 | 53.16 | 54.14 | 53.11 | 54.10 | 466K | +1.50% |
| 2026-10-21 | 53.63 | 53.75 | 53.02 | 53.30 | 256K | -0.11% |
| 2026-10-20 | 53.33 | 53.80 | 53.04 | 53.36 | 386K | +0.40% |
| 2026-10-19 | 53.68 | 53.78 | 52.41 | 53.15 | 623K | -1.26% |
| 2026-10-16 | 54.37 | 54.58 | 53.50 | 53.83 | 560K | -0.81% |
| 2026-10-15 | 53.62 | 54.88 | 53.28 | 54.27 | 565K | +1.44% |
| 2026-10-14 | 53.49 | 53.94 | 53.31 | 53.50 | 455K | -0.50% |
| 2026-10-13 | 53.80 | 54.07 | 53.43 | 53.77 | 387K | +0.20% |
| 2026-10-12 | 53.75 | 53.86 | 53.42 | 53.66 | 385K | -0.15% |
| 2026-10-09 | 54.21 | 54.59 | 53.62 | 53.74 | 432K | -1.34% |
| 2026-10-08 | 53.62 | 54.63 | 53.62 | 54.47 | 524K | +0.54% |
| 2026-10-07 | 54.50 | 54.50 | 53.47 | 54.18 | 686K | -1.08% |
| 2026-10-06 | 54.94 | 55.14 | 54.67 | 54.77 | 384K | -0.40% |
| 2026-10-05 | 55.39 | 55.97 | 54.74 | 54.99 | 562K | -0.22% |
| 2026-10-02 | 55.80 | 55.87 | 54.55 | 55.11 | 529K | -0.99% |
| 2026-10-01 | 55.00 | 55.84 | 54.78 | 55.66 | 596K | +1.11% |
| 2026-09-30 | 56.45 | 56.45 | 55.05 | 55.05 | 532K | -1.59% |
| 2026-09-29 | 55.75 | 56.83 | 55.55 | 55.94 | 568K | +1.58% |
| 2026-09-28 | 55.00 | 55.40 | 54.65 | 55.07 | 469K | -0.05% |
| 2026-09-25 | 54.95 | 55.10 | 54.37 | 55.10 | 577K | +0.62% |
| 2026-09-24 | 55.16 | 55.25 | 54.59 | 54.76 | 464K | -0.58% |
| 2026-09-23 | 55.84 | 55.97 | 55.04 | 55.08 | 439K | -1.64% |
| 2026-09-22 | 56.44 | 56.46 | 56.00 | 56.00 | 390K | -0.50% |
| 2026-09-21 | 56.10 | 56.36 | 55.95 | 56.28 | 385K | +0.16% |
| 2026-09-18 | 57.00 | 57.10 | 55.86 | 56.19 | 537K | -1.47% |
| 2026-09-17 | 56.80 | 57.73 | 56.73 | 57.03 | 385K | +1.40% |
| 2026-09-16 | 56.55 | 56.87 | 55.59 | 56.24 | 494K | -0.53% |
| 2026-09-15 | 56.27 | 56.54 | 55.95 | 56.54 | 415K | +0.30% |
| 2026-09-14 | 56.19 | 56.42 | 55.80 | 56.37 | 538K | +0.27% |
| 2026-09-11 | 56.25 | 56.35 | 55.90 | 56.22 | 330K | +0.75% |
| 2026-09-10 | 56.33 | 56.33 | 55.76 | 55.80 | 492K | -0.94% |
| 2026-09-09 | 56.52 | 56.74 | 56.14 | 56.33 | 383K | -0.58% |
| 2026-09-08 | 57.75 | 57.92 | 56.64 | 56.66 | 474K | -1.77% |
| 2026-09-04 | 58.00 | 58.44 | 57.65 | 57.68 | 409K | -0.67% |
| 2026-09-03 | 58.00 | 58.75 | 57.23 | 58.07 | 563K | +0.35% |
| 2026-09-02 | 57.98 | 58.44 | 57.54 | 57.87 | 411K | -0.17% |
| 2026-09-01 | 58.71 | 59.13 | 57.86 | 57.97 | 456K | -1.61% |
| 2026-08-31 | 58.51 | 59.28 | 58.44 | 58.92 | 545K | +0.63% |
| 2026-08-28 | 58.71 | 59.15 | 58.49 | 58.55 | 313K | -0.07% |
MAIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MAIN — Frequently Asked Questions
Quick answers to the most common questions about buying MAIN stock.
How has MAIN stock performed recently?
MAIN declined -0.2% over the past year, below its 5-year annualized CAGR of +4.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MAIN's all-time high price?
Main Street Capital Corporation reached $67.77 on 2025-08-14. The 52-week high is $65.23. Current 1-year return of -0.2% places the stock further from historical peaks.
Where can I download MAIN historical price data?
This page provides MAIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.