Main Street Capital Corporation
MAINNYSEFinancial Services● Active
$51.67
$-0.14(-0.27%)
Market Cap$4.8B
P/E Ratio—
52W High$67.77
52W Low$48.95
Main Street Capital Corporation（MAIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
main · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.77
Aug 14, 2025
-23.8% from here
5-Year Low5Y
$31.66
Oct 13, 2022
+63.0% from low
IPO Priceadj.
$14.90
Oct 9, 2007
+246.4% since IPO
1 Year Ago
$58.31
Jun 9, 2025
-11.5% in 1Y
5 Years Ago
$41.74
Jun 8, 2021
+23.7% in 5Y
10 Years Ago
$32.66
Jun 8, 2016
+58.0% in 10Y
Historical Price Data · MAIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.55 | $51.72 | $50.75 | $51.48 | $51.48 | 231K | -0.14% |
| Jun 5, 2026 | $52.10 | $52.39 | $51.37 | $51.81 | $51.81 | 787K | -0.56% |
| Jun 4, 2026 | $51.15 | $52.38 | $51.15 | $52.02 | $52.02 | 544K | +1.70% |
| Jun 3, 2026 | $51.10 | $51.43 | $50.36 | $50.71 | $50.71 | 544K | -0.76% |
| Jun 2, 2026 | $51.64 | $52.05 | $51.32 | $51.57 | $51.57 | 630K | -0.14% |
| Jun 1, 2026 | $51.03 | $52.03 | $51.00 | $51.61 | $51.61 | 650K | +1.14% |
| May 29, 2026 | $51.11 | $51.92 | $51.04 | $51.21 | $51.21 | 401K | +0.20% |
| May 28, 2026 | $51.00 | $51.66 | $50.97 | $51.29 | $51.29 | 466K | +0.57% |
| May 27, 2026 | $51.05 | $51.78 | $51.01 | $51.12 | $51.12 | 462K | +0.14% |
| May 26, 2026 | $49.94 | $51.63 | $49.66 | $51.18 | $51.18 | 972K | +2.48% |
| May 22, 2026 | $51.00 | $51.41 | $48.95 | $49.63 | $49.63 | 1.9M | -2.69% |
| May 21, 2026 | $51.23 | $51.87 | $50.74 | $51.02 | $51.02 | 482K | -0.41% |
| May 20, 2026 | $50.56 | $51.71 | $50.35 | $51.22 | $51.22 | 593K | +1.31% |
| May 19, 2026 | $50.90 | $51.23 | $50.25 | $50.53 | $50.53 | 722K | -0.73% |
| May 18, 2026 | $50.45 | $51.45 | $49.85 | $50.99 | $50.99 | 779K | +1.07% |
| May 15, 2026 | $51.06 | $51.50 | $50.05 | $50.45 | $50.45 | 872K | -1.19% |
| May 14, 2026 | $51.22 | $51.64 | $50.12 | $50.69 | $50.69 | 1.3M | -1.03% |
| May 13, 2026 | $52.40 | $52.86 | $51.00 | $51.01 | $51.01 | 1.2M | -2.65% |
| May 12, 2026 | $52.62 | $53.26 | $52.37 | $52.92 | $52.92 | 685K | +0.57% |
| May 11, 2026 | $53.68 | $53.95 | $52.10 | $52.30 | $52.30 | 1.2M | -2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAIN
Jan 1 → Dec 31 · 6 years2026-15.2%$60.74 → $51.48
-15.2%
2025+2.7%$58.81 → $60.39
+2.7%
2024+35.4%$43.28 → $58.58
+35.4%
2023+15.7%$37.35 → $43.23
+15.7%
2022-17.5%$44.80 → $36.95
-17.5%
2021+7.3%$41.80 → $44.86
+7.3%
Best Year2024 · +35.4%
Worst Year2022 · -17.5%
Positive Years4 / 6
Avg Annual Return+4.7%
6Y Total Return+23.2%
6Y CAGR~+3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in MAIN?
If you invested $1,000 in MAIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,580
Total Return+58.0%
CAGR~+4.7% / yr
Profit+$580
Based on Jun 8, 2016 · $32.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Main Street Capital Corporation（MAIN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $51.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAIN 历史股价FMP 日线复权 OHLCV