Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free MAIN Stock Alerts
$49.00
+0.53 (+1.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Main Street Capital Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-2.29%
3 Month
Performance
+7.88%
6 Month
Performance
+17.53%
Year-To-Date
Performance
+13.35%
1 Year
Performance
+22.81%
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 Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

MAIN Stock Chart for Saturday, June, 1, 2024

MAIN Chart by TradingView

Main Street Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$48.47$48.98
+1.05%		$49.02$48.37270,645 shs$4.20 billion
05/30/2024$47.77$48.47
+1.47%		$48.49$47.80239,005 shs$4.15 billion
05/29/2024$48.22$47.77
-0.93%		$48.24$47.72311,602 shs$4.09 billion
05/28/2024$48.55$48.22
-0.68%		$48.82$48.03293,399 shs$4.13 billion
05/27/2024$48.55$48.55$48.55$47.85216,800 shs$4.16 billion
05/24/2024$47.87$48.53
+1.39%		$48.53$47.85216,841 shs$4.16 billion
05/23/2024$48.50$47.87
-1.30%		$48.64$47.82359,469 shs$4.10 billion
05/22/2024$48.99$48.50
-1.00%		$49.22$48.45621,901 shs$4.16 billion
05/21/2024$48.74$48.99
+0.50%		$49.06$48.65655,183 shs$4.20 billion
05/20/2024$48.75$48.74
-0.02%		$48.95$48.70300,556 shs$4.18 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NYSE:MAIN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders