Main Street Capital Corporation (MAIN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MAIN Historical Performance
Short-Term Returns
MAIN Stock Price Trajectory (2011–2026)
As of May 7, 2026, Main Street Capital Corporation (MAIN) trades at $57.33, representing a +8.3% return over the past year. The stock has delivered a +80.9% total return over five years (+6.6% 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 -15.4%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-7.4% 1Y), GBDC (-6.2% 1Y), and HTGC (-5.9% 1Y), MAIN has underperformed the peer group average. Compare MAIN vs ARCC →
MAIN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 57.38 | 57.80 | 56.68 | 57.33 | 583K | -0.05% |
| 2026-05-05 | 56.15 | 57.50 | 55.65 | 57.36 | 470K | +2.87% |
| 2026-05-04 | 56.24 | 56.64 | 55.52 | 55.76 | 476K | -0.78% |
| 2026-05-01 | 56.00 | 56.64 | 55.67 | 56.20 | 403K | +0.64% |
| 2026-04-30 | 53.69 | 55.94 | 53.64 | 55.84 | 584K | +3.89% |
| 2026-04-29 | 54.44 | 54.50 | 53.40 | 53.75 | 477K | -1.65% |
| 2026-04-28 | 53.93 | 54.74 | 53.70 | 54.65 | 417K | +1.32% |
| 2026-04-27 | 54.12 | 54.43 | 53.89 | 53.94 | 398K | -0.22% |
| 2026-04-24 | 54.26 | 54.50 | 53.97 | 54.06 | 356K | +0.07% |
| 2026-04-23 | 54.19 | 54.60 | 53.76 | 54.02 | 517K | -1.15% |
| 2026-04-22 | 54.44 | 55.29 | 54.23 | 54.65 | 503K | +1.11% |
| 2026-04-21 | 55.20 | 55.58 | 53.75 | 54.05 | 690K | -1.66% |
| 2026-04-20 | 54.42 | 55.24 | 54.39 | 54.96 | 524K | +0.26% |
| 2026-04-17 | 54.04 | 54.84 | 53.96 | 54.82 | 892K | +2.54% |
| 2026-04-16 | 56.92 | 57.71 | 53.01 | 53.46 | 1.82M | -7.56% |
| 2026-04-15 | 56.70 | 58.33 | 56.63 | 57.83 | 846K | +2.55% |
| 2026-04-14 | 54.72 | 56.55 | 54.50 | 56.39 | 851K | +4.50% |
| 2026-04-13 | 52.70 | 53.96 | 52.25 | 53.96 | 500K | +1.66% |
| 2026-04-10 | 53.58 | 54.00 | 52.85 | 53.08 | 511K | -0.67% |
| 2026-04-09 | 54.19 | 54.50 | 53.37 | 53.44 | 857K | -1.73% |
| 2026-04-08 | 55.10 | 55.38 | 53.99 | 54.38 | 649K | +0.72% |
| 2026-04-07 | 53.93 | 54.38 | 53.77 | 53.99 | 449K | -0.39% |
| 2026-04-06 | 52.75 | 54.20 | 52.51 | 54.20 | 540K | +2.98% |
| 2026-04-02 | 51.42 | 52.76 | 50.77 | 52.63 | 762K | +1.39% |
| 2026-04-01 | 53.26 | 53.36 | 51.71 | 51.91 | 887K | -1.98% |
| 2026-03-31 | 52.30 | 53.38 | 51.86 | 52.96 | 863K | +2.54% |
| 2026-03-30 | 51.92 | 52.29 | 51.37 | 51.65 | 721K | +0.23% |
| 2026-03-27 | 52.75 | 52.79 | 51.25 | 51.53 | 988K | -2.63% |
| 2026-03-26 | 54.32 | 54.79 | 52.86 | 52.92 | 686K | -2.85% |
| 2026-03-25 | 55.26 | 55.73 | 54.46 | 54.47 | 664K | -0.69% |
See MAIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MAIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMAIN — Frequently Asked Questions
Quick answers to the most common questions about buying MAIN stock.
How has MAIN stock performed recently?
MAIN returned +8.3% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MAIN's all-time high price?
Main Street Capital Corporation reached $67.77 on 2025-08-14. The 52-week high is $67.77. Current 1-year return of +8.3% places the stock closer to 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 2011-2026, downloadable in CSV format.