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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.77$86.49200,200——
2016-12-29$36.82$86.60225,400——
2016-12-28$36.73$86.39225,100——
2016-12-27$37.34$87.39337,100——
2016-12-23$37.36$87.44186,200——
2016-12-22$37.28$87.25246,000——
2016-12-21$37.25$87.18224,800——
2016-12-20$37.04$86.69340,100——
2016-12-19$36.78$86.08251,600——
2016-12-16$36.50$85.43212,600——
2016-12-15$36.39$85.17262,100——
2016-12-14$36.18$84.68278,700——
2016-12-13$36.62$85.06548,300——
2016-12-12$36.85$85.60527,700——
2016-12-09$36.56$84.92393,300——
2016-12-08$36.63$85.09342,400——
2016-12-07$36.43$84.62215,800——
2016-12-06$36.37$84.48278,300——
2016-12-05$36.41$84.58233,400——
2016-12-02$36.07$83.79341,000——
2016-12-01$36.56$84.92209,200——
2016-11-30$36.42$84.60274,100——
2016-11-29$36.15$83.97321,800——
2016-11-28$36.18$84.04323,000——
2016-11-25$36.54$84.88215,600——
2016-11-23$36.14$83.95269,400——
2016-11-22$35.74$83.02302,700——
2016-11-21$36.10$83.86318,400——
2016-11-18$36.51$84.81306,800——
2016-11-17$36.31$84.34334,800——
2016-11-16$36.09$83.40354,600——
2016-11-15$36.28$83.84370,500——
2016-11-14$36.40$84.12401,700——
2016-11-11$36.81$85.07522,600——
2016-11-10$36.00$83.19878,800——
2016-11-09$34.21$79.06368,700——
2016-11-08$33.99$78.55283,300——
2016-11-07$33.87$78.27306,700——
2016-11-04$32.98$76.22262,300——
2016-11-03$32.23$74.48323,700——
2016-11-02$32.65$75.45365,300——
2016-11-01$33.32$77.00184,100——
2016-10-31$33.56$77.56185,600——
2016-10-28$34.05$78.69207,200——
2016-10-27$33.88$78.30183,000——
2016-10-26$34.17$78.97150,600——
2016-10-25$34.29$79.24158,900——
2016-10-24$34.04$78.66206,100——
2016-10-21$33.69$77.86122,100——
2016-10-20$33.29$76.93288,000——
2016-10-19$33.78$78.06189,800——
2016-10-18$33.21$76.75235,600——
2016-10-17$33.44$76.85288,200——
2016-10-14$33.59$77.20320,100——
2016-10-13$34.16$78.51264,100——
2016-10-12$34.43$79.13237,300——
2016-10-11$34.39$79.03215,200——
2016-10-10$34.50$79.29113,000——
2016-10-07$34.47$79.22127,000——
2016-10-06$34.51$79.31256,700——
2016-10-05$34.44$79.15141,200——
2016-10-04$34.42$79.10154,100——
2016-10-03$34.33$78.90296,700——
2016-09-30$34.33$78.90349,300——
2016-09-29$34.42$79.10263,200——
2016-09-28$34.39$79.03116,000——
2016-09-27$34.23$78.67138,800——
2016-09-26$34.11$78.39149,800——
2016-09-23$34.05$78.25291,300——
2016-09-22$34.36$78.97131,000——
2016-09-21$34.28$78.78142,200——
2016-09-20$34.09$78.34181,100——
2016-09-19$33.89$77.89342,800——
2016-09-16$34.40$78.63318,800——
2016-09-15$34.14$78.04171,900——
2016-09-14$33.80$77.26233,400——
2016-09-13$33.73$77.10325,200——
2016-09-12$34.29$78.38297,700——
2016-09-09$34.15$78.06343,600——
2016-09-08$34.59$79.07193,700——
2016-09-07$34.58$79.04166,300——
2016-09-06$34.57$79.02215,200——
2016-09-02$34.47$78.79197,000——
2016-09-01$34.28$78.36293,100——
2016-08-31$34.36$78.54254,300——
2016-08-30$34.53$78.93210,300——
2016-08-29$34.45$78.75186,600——
2016-08-26$34.12$77.99212,200——
2016-08-25$33.93$77.56332,300——
2016-08-24$34.08$77.90284,300——
2016-08-23$34.11$77.97207,000——
2016-08-22$34.09$77.92212,200——
2016-08-19$34.18$78.13232,500——
2016-08-18$34.24$78.27314,400——
2016-08-17$34.02$77.76182,900——
2016-08-16$34.24$77.85170,600——
2016-08-15$34.29$77.97386,600——
2016-08-12$34.35$78.10165,500——
2016-08-11$34.29$77.97215,300——
2016-08-10$34.35$78.10403,100——
2016-08-09$34.56$78.58392,700——
2016-08-08$34.13$77.60249,300——
2016-08-05$33.97$77.24162,400——
2016-08-04$33.90$77.08208,600——
2016-08-03$33.89$77.06348,700——
2016-08-02$33.25$75.60339,400——
2016-08-01$33.39$75.92533,700——
2016-07-29$33.45$76.06216,600——
2016-07-28$33.28$75.67171,300——
2016-07-27$33.27$75.65163,600——
2016-07-26$33.07$75.19190,600——
2016-07-25$33.18$75.44210,600——
2016-07-22$33.13$75.33128,600——
2016-07-21$33.04$75.13238,400——
2016-07-20$33.14$75.35156,600——
2016-07-19$33.25$75.60198,700——
2016-07-18$33.37$75.47318,800——
2016-07-15$33.04$74.72397,200——
2016-07-14$32.94$74.49281,800——
2016-07-13$32.86$74.31293,500——
2016-07-12$32.82$74.22287,500——
2016-07-11$32.65$73.84157,100——
2016-07-08$32.61$73.75213,000——
2016-07-07$32.70$73.95182,100——
2016-07-06$32.72$74.00232,800——
2016-07-05$32.72$74.00173,500——
2016-07-01$32.87$74.34199,300——
2016-06-30$32.85$74.29190,800——
2016-06-29$32.82$74.22247,700——
2016-06-28$32.41$72.89291,600——
2016-06-27$31.88$71.70459,400——
2016-06-24$32.76$73.68466,700——
2016-06-23$32.86$73.90272,200——
2016-06-22$32.60$73.32145,600——
2016-06-21$32.51$73.11168,000——
2016-06-20$32.52$73.14235,400——
2016-06-17$32.50$73.09145,900——
2016-06-16$32.33$72.71173,300——
2016-06-15$32.50$72.47246,800——
2016-06-14$32.41$72.27211,300——
2016-06-13$32.57$72.63309,900——
2016-06-10$32.57$72.63286,600——
2016-06-09$32.84$73.23333,000——
2016-06-08$32.66$72.83237,600——
2016-06-07$32.50$72.47311,800——
2016-06-06$32.76$73.05403,400——
2016-06-03$32.72$72.96224,800——
2016-06-02$32.57$72.63320,300——
2016-06-01$32.90$73.37322,900——
2016-05-31$32.16$71.71193,600——
2016-05-27$32.18$71.76122,100——
2016-05-26$32.11$71.60157,700——
2016-05-25$32.00$71.36239,300——
2016-05-24$31.75$70.80192,700——
2016-05-23$31.46$70.15168,200——
2016-05-20$31.45$70.13146,800——
2016-05-19$31.45$70.13225,600——
2016-05-18$31.85$71.02213,200——
2016-05-17$32.24$71.49255,400——
2016-05-16$32.05$71.07256,100——
2016-05-13$31.76$70.43329,600——
2016-05-12$31.87$70.67210,800——
2016-05-11$31.91$70.76211,300——
2016-05-10$31.88$70.69174,400——
2016-05-09$31.63$70.14178,500——
2016-05-06$31.49$69.83330,700——
2016-05-05$30.87$68.45140,200——
2016-05-04$31.17$69.12103,400——
2016-05-03$31.11$68.99137,600——
2016-05-02$31.23$69.25165,400——
2016-04-29$31.22$69.23278,100——
2016-04-28$31.29$69.39325,800——
2016-04-27$31.65$70.18227,600——
2016-04-26$31.82$70.56264,900——
2016-04-25$31.62$70.12205,600——
2016-04-22$31.44$69.72151,300——
2016-04-21$31.17$69.12179,500——
2016-04-20$31.32$69.45177,300——
2016-04-19$31.37$69.56227,900——
2016-04-18$31.47$69.39379,500——
2016-04-15$31.51$69.47157,300——
2016-04-14$31.48$69.41177,100——
2016-04-13$31.32$69.05159,800——
2016-04-12$31.23$68.86167,500——
2016-04-11$30.97$68.28123,400——
2016-04-08$30.75$67.80131,500——
2016-04-07$30.52$67.29143,000——
2016-04-06$30.74$67.78145,100——
2016-04-05$30.57$67.40177,500——
2016-04-04$30.87$68.06202,400——
2016-04-01$31.27$68.94215,400——
2016-03-31$31.35$69.12273,500——
2016-03-30$31.46$69.36274,800——
2016-03-29$31.33$69.08249,400——
2016-03-28$30.97$68.28183,200——
2016-03-24$30.94$68.22160,900——
2016-03-23$30.90$68.13149,400——
2016-03-22$31.35$69.12369,100——
2016-03-21$31.19$68.77186,000——
2016-03-18$31.18$68.75248,200——
2016-03-17$31.26$68.92351,900——
2016-03-16$31.17$68.33235,100——
2016-03-15$30.72$67.34218,400——
2016-03-14$30.73$67.36152,900——
2016-03-11$30.67$67.23222,300——
2016-03-10$30.52$66.90455,200——
2016-03-09$30.42$66.68452,000——
2016-03-08$29.42$64.49280,600——
2016-03-07$29.85$65.43274,200——
2016-03-04$29.69$65.08393,100——
2016-03-03$30.18$66.16246,600——
2016-03-02$29.99$65.74420,700——
2016-03-01$29.71$65.13240,300——
2016-02-29$29.42$64.49262,700——
2016-02-26$28.83$63.20212,600——
2016-02-25$28.12$61.64426,000——
2016-02-24$27.90$61.16297,400——
2016-02-23$27.59$60.48167,600——
2016-02-22$27.96$61.29361,300——
2016-02-19$27.66$60.63273,500——
2016-02-18$28.45$62.36319,400——
2016-02-17$28.60$62.30343,500——
2016-02-16$28.18$61.38272,700——
2016-02-12$27.68$60.29202,400——
2016-02-11$27.01$58.84358,200——
2016-02-10$27.67$60.27201,800——
2016-02-09$27.68$60.29470,100——
2016-02-08$27.12$59.07420,200——
2016-02-05$27.98$60.95207,000——
2016-02-04$28.00$60.99211,600——
2016-02-03$27.76$60.47233,100——
2016-02-02$27.97$60.93271,400——
2016-02-01$28.37$61.80239,300——
2016-01-29$28.89$62.93416,200——
2016-01-28$28.80$62.73270,600——
2016-01-27$28.48$62.04260,400——
2016-01-26$28.59$62.28236,100——
2016-01-25$27.63$60.19274,000——
2016-01-22$27.63$60.19360,900——
2016-01-21$26.79$58.36425,100——
2016-01-20$26.35$57.401,462,700——
2016-01-19$27.08$58.60465,100——
2016-01-15$27.28$59.03670,200——
2016-01-14$27.35$59.18670,900——
2016-01-13$28.15$60.91250,400——
2016-01-12$28.75$62.21322,300——
2016-01-11$28.84$62.40280,100——
2016-01-08$28.82$62.36248,000——
2016-01-07$29.03$62.82260,200——
2016-01-06$29.77$64.42349,700——
2016-01-05$29.67$64.20134,400——
2016-01-04$29.18$63.14244,300——