NYSE:MAIN | Historical Stock Price | Main Street Capital CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.62$17.70$36.34$74.63$153.27$314.782007-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.51$51.15338,700——
2012-12-28$29.65$49.71328,800——
2012-12-27$30.00$50.30304,300——
2012-12-26$29.89$50.11263,700——
2012-12-24$30.04$50.36172,600——
2012-12-21$30.02$50.33578,500——
2012-12-20$30.12$50.50266,600——
2012-12-19$29.85$50.04433,800——
2012-12-18$29.23$49.0087,200——
2012-12-17$29.76$49.64483,100——
2012-12-14$28.91$48.22221,300——
2012-12-13$28.60$47.71335,400——
2012-12-12$28.90$48.21510,400——
2012-12-11$28.94$48.272,594,100——
2012-12-10$29.30$48.87434,000——
2012-12-07$30.00$50.04248,200——
2012-12-06$30.12$50.24147,700——
2012-12-05$30.21$50.39229,800——
2012-12-04$29.74$49.61422,900——
2012-12-03$30.84$51.44230,500——
2012-11-30$30.65$51.13247,000——
2012-11-29$30.74$51.28262,300——
2012-11-28$30.34$50.61213,100——
2012-11-27$30.42$50.74205,300——
2012-11-26$30.52$50.91242,900——
2012-11-23$30.13$50.26128,300——
2012-11-21$30.20$50.38159,800——
2012-11-20$29.75$49.63198,900——
2012-11-19$29.94$49.94394,600——
2012-11-16$29.52$48.99612,100——
2012-11-15$27.65$45.89599,700——
2012-11-14$27.50$45.641,135,100——
2012-11-13$30.68$50.92215,300——
2012-11-12$30.70$50.95317,600——
2012-11-09$30.04$49.85408,400——
2012-11-08$30.48$50.58377,800——
2012-11-07$29.33$48.68332,100——
2012-11-06$29.96$49.72147,700——
2012-11-05$29.80$49.46183,500——
2012-11-02$29.94$49.69212,700——
2012-11-01$30.58$50.75244,200——
2012-10-31$30.03$49.84231,000——
2012-10-26$29.73$49.34176,000——
2012-10-25$30.00$49.79212,400——
2012-10-24$29.40$48.79228,900——
2012-10-23$29.59$49.11228,700——
2012-10-22$29.79$49.44205,100——
2012-10-19$29.06$48.23352,100——
2012-10-18$29.80$49.46134,900——
2012-10-17$29.90$49.62201,800——
2012-10-16$29.84$49.27228,200——
2012-10-15$29.28$48.35243,200——
2012-10-12$29.44$48.61173,000——
2012-10-11$29.58$48.84253,400——
2012-10-10$29.55$48.79303,100——
2012-10-09$29.80$49.21338,700——
2012-10-08$30.46$50.30287,900——
2012-10-05$30.48$50.33317,100——
2012-10-04$30.52$50.40205,400——
2012-10-03$30.17$49.82234,700——
2012-10-02$30.25$49.95228,800——
2012-10-01$29.89$49.36205,000——
2012-09-28$29.51$48.73243,600——
2012-09-27$29.41$48.56272,100——
2012-09-26$28.92$47.75229,800——
2012-09-25$29.15$48.13255,300——
2012-09-24$29.20$48.22302,400——
2012-09-21$29.53$48.76328,400——
2012-09-20$29.17$48.17232,700——
2012-09-19$28.91$47.74218,300——
2012-09-18$29.09$48.03497,300——
2012-09-17$29.25$48.05381,300——
2012-09-14$28.72$47.18369,800——
2012-09-13$28.34$46.56333,400——
2012-09-12$27.90$45.83287,200——
2012-09-11$27.76$45.60272,400——
2012-09-10$27.75$45.59245,700——
2012-09-07$27.73$45.55158,000——
2012-09-06$27.75$45.59427,600——
2012-09-05$27.47$45.13380,700——
2012-09-04$27.01$44.37291,400——
2012-08-31$26.61$43.71222,800——
2012-08-30$26.37$43.32202,200——
2012-08-29$26.64$43.76190,700——
2012-08-28$26.62$43.73281,600——
2012-08-27$26.58$43.67275,200——
2012-08-24$26.10$42.88407,500——
2012-08-23$25.40$41.73717,200——
2012-08-22$26.34$43.27348,900——
2012-08-21$26.81$44.04494,400——
2012-08-20$27.47$45.13175,400——
2012-08-17$27.64$45.41203,300——
2012-08-16$27.81$45.45273,700——
2012-08-15$27.52$44.97233,100——
2012-08-14$27.26$44.55322,300——
2012-08-13$27.01$44.14280,700——
2012-08-10$26.52$43.34252,100——
2012-08-09$25.95$42.41166,200——
2012-08-08$25.88$42.29285,700——
2012-08-07$25.36$41.44174,800——
2012-08-06$25.20$41.18241,400——
2012-08-03$24.75$40.45325,600——
2012-08-02$24.77$40.48266,800——
2012-08-01$24.70$40.37240,800——
2012-07-31$24.51$40.05462,200——
2012-07-30$24.95$40.77196,300——
2012-07-27$25.02$40.89232,400——
2012-07-26$24.59$40.19167,100——
2012-07-25$24.88$40.66241,100——
2012-07-24$24.26$39.65149,900——
2012-07-23$24.35$39.79137,700——
2012-07-20$24.50$40.04184,100——
2012-07-19$24.38$39.84177,300——
2012-07-18$24.94$40.76178,400——
2012-07-17$25.41$41.29251,900——
2012-07-16$25.23$41.00232,400——
2012-07-13$25.06$40.72144,800——
2012-07-12$24.38$39.61141,800——
2012-07-11$24.36$39.58151,300——
2012-07-10$24.25$39.40305,900——
2012-07-09$24.97$40.57155,200——
2012-07-06$24.73$40.18130,300——
2012-07-05$24.85$40.38140,000——
2012-07-03$24.94$40.52152,900——
2012-07-02$24.90$40.46251,400——
2012-06-29$24.20$39.32238,200——
2012-06-28$23.59$38.33213,800——
2012-06-27$23.61$38.36194,900——
2012-06-26$23.44$38.09179,500——
2012-06-25$23.42$38.06274,600——
2012-06-22$23.28$37.83592,800——
2012-06-21$23.50$38.192,358,100——
2012-06-20$23.72$38.54754,200——
2012-06-19$24.82$40.33281,400——
2012-06-18$24.67$39.85227,400——
2012-06-15$24.49$39.56247,900——
2012-06-14$24.81$40.08212,000——
2012-06-13$24.09$38.91182,900——
2012-06-12$24.01$38.78240,400——
2012-06-11$23.26$37.57163,500——
2012-06-08$23.50$37.96158,500——
2012-06-07$23.11$37.33161,000——
2012-06-06$23.36$37.73241,500——
2012-06-05$23.10$37.31254,300——
2012-06-04$22.05$35.62395,000——
2012-06-01$22.88$36.96185,500——
2012-05-31$23.21$37.49174,500——
2012-05-30$23.26$37.57138,000——
2012-05-29$23.48$37.93142,500——
2012-05-25$23.29$37.6291,200——
2012-05-24$23.54$38.0385,600——
2012-05-23$23.61$38.14161,000——
2012-05-22$23.38$37.77299,800——
2012-05-21$23.15$37.40292,000——
2012-05-18$22.04$35.60889,000——
2012-05-17$23.29$37.62264,700——
2012-05-16$24.02$38.57186,700——
2012-05-15$24.00$38.54283,000——
2012-05-14$23.74$38.12807,300——
2012-05-11$24.89$39.97276,000——
2012-05-10$25.31$40.65232,300——
2012-05-09$25.39$40.77177,400——
2012-05-08$25.39$40.77206,500——
2012-05-07$25.65$41.19222,000——
2012-05-04$24.73$39.71436,900——
2012-05-03$25.46$40.89209,000——
2012-05-02$25.78$41.40147,000——
2012-05-01$25.77$41.38218,700——
2012-04-30$25.61$41.13283,000——
2012-04-27$26.16$42.01256,800——
2012-04-26$26.28$42.20241,900——
2012-04-25$26.68$42.85412,800——
2012-04-24$25.88$41.56638,100——
2012-04-23$24.80$39.83220,300——
2012-04-20$24.87$39.94121,600——
2012-04-19$25.00$40.15118,200——
2012-04-18$24.85$39.9147,200——
2012-04-17$24.95$39.84182,100——
2012-04-16$24.69$39.43162,800——
2012-04-13$24.26$38.7499,600——
2012-04-12$24.37$38.92181,700——
2012-04-11$24.00$38.33193,600——
2012-04-10$23.48$37.50551,300——
2012-04-09$24.83$39.65156,100——
2012-04-05$25.01$39.94115,800——
2012-04-04$24.79$39.59136,100——
2012-04-03$25.16$40.18131,400——
2012-04-02$24.90$39.76226,500——
2012-03-30$24.63$39.33287,800——
2012-03-29$24.55$39.20255,300——
2012-03-28$24.50$39.12324,400——
2012-03-27$24.45$39.04258,100——
2012-03-26$24.60$39.28196,200——
2012-03-23$24.44$39.03264,800——
2012-03-22$24.28$38.77228,600——
2012-03-21$24.90$39.76109,600——
2012-03-20$24.89$39.75239,500——
2012-03-19$25.61$40.9099,800——
2012-03-16$25.26$40.11348,600——
2012-03-15$25.33$40.23350,600——
2012-03-14$25.29$40.16170,700——
2012-03-13$25.46$40.43331,100——
2012-03-12$24.62$39.10197,900——
2012-03-09$24.83$39.43198,700——
2012-03-08$24.25$38.51173,800——
2012-03-07$24.27$38.54182,100——
2012-03-06$23.59$37.46239,200——
2012-03-05$24.28$38.56282,200——
2012-03-02$23.62$37.51237,600——
2012-03-01$23.88$37.92126,000——
2012-02-29$23.40$37.16199,900——
2012-02-28$23.40$37.16191,600——
2012-02-27$23.47$37.27182,400——
2012-02-24$23.71$37.65183,500——
2012-02-23$23.74$37.70300,600——
2012-02-22$23.85$37.8873,800——
2012-02-21$23.52$37.14236,000——
2012-02-17$23.24$36.69168,700——
2012-02-16$22.99$36.30162,600——
2012-02-15$22.83$36.05289,400——
2012-02-14$22.66$35.78118,800——
2012-02-13$22.73$35.89128,300——
2012-02-10$22.66$35.78117,500——
2012-02-09$22.68$35.81152,200——
2012-02-08$22.50$35.53213,000——
2012-02-07$22.48$35.49296,100——
2012-02-06$22.00$34.74239,400——
2012-02-03$22.31$35.23204,500——
2012-02-02$22.17$35.01198,600——
2012-02-01$22.31$35.23192,400——
2012-01-31$22.13$34.94380,400——
2012-01-30$22.00$34.74234,200——
2012-01-27$21.93$34.63149,500——
2012-01-26$21.84$34.48200,700——
2012-01-25$21.87$34.53164,100——
2012-01-24$21.83$34.47206,900——
2012-01-23$21.66$34.20276,800——
2012-01-20$21.44$33.85154,600——
2012-01-19$21.55$34.03196,700——
2012-01-18$21.18$33.4443,600——
2012-01-17$21.60$33.89195,500——
2012-01-13$21.41$33.59143,700——
2012-01-12$21.36$33.52122,800——
2012-01-11$21.41$33.59129,700——
2012-01-10$21.31$33.44173,100——
2012-01-09$21.28$33.39187,800——
2012-01-06$21.36$33.52261,700——
2012-01-05$21.40$33.58395,200——
2012-01-04$21.72$34.08375,400——
2012-01-03$21.71$34.06357,700——