Main Street Capital Corporation (MAIN) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +2.0%
- 3M
- -2.9%
- YTD
- -15.1%
- 1Y
- -14.1%
- 3Y
- +9.5%
- 5Y
- +5.0%
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
- -8.0%
MAIN Stock Price Trajectory (2007–2026)
As of July 8, 2026, Main Street Capital Corporation (MAIN) trades at $52.41, representing a -14.1% return over the past year. The stock has delivered a +72.2% total return over five years (+5.0% 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 -22.7%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-17.3% 1Y), GBDC (-13.5% 1Y), and HTGC (-13.3% 1Y), MAIN has underperformed the peer group average. Compare MAIN vs ARCC →
MAIN Historical Price Data · from 2007
Rows 1–50 of 4,717| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 52.26 | 53.08 | 52.25 | 52.41 | 802K | +0.23% |
| 2026-07-06 | 52.93 | 53.37 | 52.27 | 52.29 | 872K | +0.64% |
| 2026-07-02 | 52.50 | 52.80 | 51.82 | 51.96 | 538K | -0.12% |
| 2026-07-01 | 52.01 | 52.95 | 51.88 | 52.02 | 678K | +0.27% |
| 2026-06-30 | 51.68 | 52.25 | 51.45 | 51.88 | 650K | +0.62% |
| 2026-06-29 | 51.35 | 51.60 | 50.60 | 51.56 | 613K | +1.08% |
| 2026-06-26 | 50.06 | 51.47 | 50.06 | 51.01 | 71K | +1.63% |
| 2026-06-25 | 49.86 | 50.86 | 49.82 | 50.19 | 577K | +0.78% |
| 2026-06-24 | 50.02 | 50.14 | 49.42 | 49.80 | 667K | -0.44% |
| 2026-06-23 | 50.01 | 50.38 | 49.73 | 50.02 | 582K | -0.66% |
| 2026-06-22 | 50.89 | 51.44 | 50.35 | 50.35 | 576K | -1.22% |
| 2026-06-18 | 51.07 | 51.43 | 50.68 | 50.97 | 1.48M | +0.71% |
| 2026-06-17 | 51.53 | 51.80 | 50.50 | 50.61 | 663K | -1.65% |
| 2026-06-16 | 51.49 | 51.92 | 51.19 | 51.46 | 717K | +0.33% |
| 2026-06-15 | 52.49 | 53.01 | 51.22 | 51.29 | 912K | -1.40% |
| 2026-06-12 | 51.90 | 52.45 | 51.50 | 52.02 | 385K | +0.54% |
| 2026-06-11 | 51.73 | 52.25 | 51.33 | 51.74 | 557K | +0.39% |
| 2026-06-10 | 51.47 | 52.20 | 51.26 | 51.54 | 701K | +0.35% |
| 2026-06-09 | 51.49 | 52.00 | 50.89 | 51.36 | 591K | -0.02% |
| 2026-06-08 | 51.55 | 51.76 | 50.75 | 51.37 | 568K | -0.85% |
| 2026-06-05 | 52.27 | 52.33 | 51.37 | 51.81 | 777K | -0.40% |
| 2026-06-04 | 51.15 | 52.38 | 51.15 | 52.02 | 543K | +2.58% |
| 2026-06-03 | 51.10 | 51.43 | 50.36 | 50.71 | 542K | -1.67% |
| 2026-06-02 | 51.63 | 52.05 | 51.32 | 51.57 | 628K | -0.08% |
| 2026-06-01 | 51.03 | 52.03 | 51.00 | 51.61 | 648K | +0.78% |
| 2026-05-29 | 51.11 | 51.88 | 51.04 | 51.21 | 354K | -0.16% |
| 2026-05-28 | 51.00 | 51.66 | 50.99 | 51.29 | 463K | +0.33% |
| 2026-05-27 | 51.05 | 51.78 | 51.01 | 51.12 | 459K | -0.12% |
| 2026-05-26 | 49.94 | 51.63 | 49.68 | 51.18 | 968K | +3.12% |
| 2026-05-22 | 51.00 | 51.41 | 48.95 | 49.63 | 62K | -2.72% |
| 2026-05-21 | 51.23 | 51.87 | 50.74 | 51.02 | 481K | -0.39% |
| 2026-05-20 | 50.56 | 51.71 | 50.35 | 51.22 | 588K | +1.37% |
| 2026-05-19 | 50.90 | 51.23 | 50.25 | 50.53 | 720K | -0.90% |
| 2026-05-18 | 50.45 | 51.45 | 49.85 | 50.99 | 773K | +1.07% |
| 2026-05-15 | 51.06 | 51.50 | 50.05 | 50.45 | 869K | -0.47% |
| 2026-05-14 | 51.22 | 51.64 | 50.13 | 50.69 | 1.31M | -0.63% |
| 2026-05-13 | 52.40 | 52.86 | 51.00 | 51.01 | 1.22M | -3.61% |
| 2026-05-12 | 52.62 | 53.26 | 52.37 | 52.92 | 684K | +1.19% |
| 2026-05-11 | 53.70 | 53.95 | 52.10 | 52.30 | 1.18M | -3.17% |
| 2026-05-08 | 55.75 | 56.60 | 52.81 | 54.01 | 1.31M | -4.58% |
| 2026-05-07 | 56.97 | 57.06 | 56.41 | 56.60 | 615K | -1.27% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.1% over the past year, below its 5-year annualized CAGR of +5.0%. The stock trades below 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 $67.77. Current 1-year return of -14.1% 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.