Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2021 | 41.57 USD | 41.57 USD |
| August 2021 | 41.59 USD | 41.59 USD |
| July 2021 | 40.92 USD | 41.12 USD |
| June 2021 | 40.69 USD | 41.09 USD |
| May 2021 | 40.52 USD | 41.12 USD |
| April 2021 | 41.76 USD | 42.59 USD |
| March 2021 | 38.21 USD | 39.15 USD |
| February 2021 | 35.61 USD | 36.68 USD |
| January 2021 | 30.72 USD | 31.82 USD |
| December 2020 | 30.76 USD | 32.26 USD |
| November 2020 | 29.70 USD | 31.15 USD |
| October 2020 | 25.95 USD | 27.39 USD |
| September 2020 | 27.82 USD | 29.57 USD |
| August 2020 | 28.28 USD | 30.27 USD |
| July 2020 | 28.14 USD | 30.31 USD |
| June 2020 | 28.72 USD | 31.13 USD |
| May 2020 | 28.61 USD | 31.20 USD |
| April 2020 | 23.75 USD | 26.08 USD |
| March 2020 | 18.53 USD | 20.51 USD |
| February 2020 | 33.05 USD | 36.93 USD |
| January 2020 | 38.37 USD | 43.07 USD |
| December 2019 | 38.22 USD | 43.11 USD |
| November 2019 | 37.83 USD | 43.11 USD |
| October 2019 | 37.60 USD | 43.05 USD |
| September 2019 | 37.56 USD | 43.21 USD |
| August 2019 | 38.16 USD | 44.11 USD |
| July 2019 | 36.76 USD | 42.70 USD |
| June 2019 | 35.23 USD | 41.12 USD |
| May 2019 | 33.59 USD | 39.64 USD |
| April 2019 | 33.28 USD | 39.47 USD |
| March 2019 | 31.21 USD | 37.20 USD |
| February 2019 | 32.57 USD | 39.02 USD |
| January 2019 | 30.61 USD | 36.87 USD |
| December 2018 | 27.92 USD | 33.81 USD |
| November 2018 | 31.18 USD | 38.25 USD |
| October 2018 | 30.28 USD | 37.33 USD |
| September 2018 | 31.07 USD | 38.50 USD |
| August 2018 | 32.41 USD | 40.36 USD |
| July 2018 | 31.53 USD | 39.45 USD |
| June 2018 | 30.27 USD | 38.06 USD |
| May 2018 | 30.19 USD | 38.42 USD |
| April 2018 | 29.53 USD | 37.76 USD |
| March 2018 | 28.71 USD | 36.90 USD |
| February 2018 | 27.55 USD | 35.59 USD |
| January 2018 | 29.23 USD | 37.96 USD |
| December 2017 | 30.44 USD | 39.73 USD |
| November 2017 | 30.56 USD | 40.35 USD |
| October 2017 | 30.29 USD | 40.17 USD |
| September 2017 | 29.83 USD | 39.75 USD |
| August 2017 | 29.27 USD | 39.19 USD |
| July 2017 | 28.81 USD | 38.75 USD |
| June 2017 | 28.45 USD | 38.46 USD |
| May 2017 | 27.87 USD | 38.12 USD |
| April 2017 | 29.13 USD | 40.04 USD |
| March 2017 | 27.71 USD | 38.27 USD |
| February 2017 | 26.65 USD | 36.99 USD |
| January 2017 | 25.38 USD | 35.39 USD |
| December 2016 | 26.23 USD | 36.77 USD |
| November 2016 | 25.66 USD | 36.42 USD |
| October 2016 | 23.52 USD | 33.56 USD |
| September 2016 | 23.93 USD | 34.33 USD |
| August 2016 | 23.82 USD | 34.36 USD |
| July 2016 | 23.07 USD | 33.45 USD |
| June 2016 | 22.53 USD | 32.85 USD |
| May 2016 | 21.75 USD | 32.16 USD |
| April 2016 | 21.00 USD | 31.22 USD |
| March 2016 | 20.97 USD | 31.35 USD |
| February 2016 | 19.56 USD | 29.42 USD |
| January 2016 | 19.09 USD | 28.89 USD |
| December 2015 | 19.09 USD | 29.08 USD |
| November 2015 | 20.62 USD | 31.91 USD |
| October 2015 | 19.26 USD | 29.98 USD |
| September 2015 | 17.02 USD | 26.66 USD |
| August 2015 | 17.83 USD | 28.09 USD |
| July 2015 | 19.17 USD | 30.39 USD |
| June 2015 | 20.02 USD | 31.91 USD |
| May 2015 | 19.10 USD | 30.87 USD |
| April 2015 | 19.27 USD | 31.33 USD |
| March 2015 | 18.90 USD | 30.90 USD |
| February 2015 | 18.83 USD | 30.95 USD |
| January 2015 | 17.54 USD | 28.99 USD |
| December 2014 | 17.58 USD | 29.24 USD |
| November 2014 | 19.23 USD | 32.47 USD |
| October 2014 | 18.73 USD | 31.78 USD |
| September 2014 | 17.94 USD | 30.64 USD |
| August 2014 | 18.97 USD | 32.56 USD |
| July 2014 | 17.61 USD | 30.38 USD |
| June 2014 | 18.99 USD | 32.93 USD |
| May 2014 | 17.64 USD | 31.03 USD |
| April 2014 | 17.78 USD | 31.44 USD |
| March 2014 | 18.48 USD | 32.86 USD |
| February 2014 | 19.65 USD | 35.10 USD |
| January 2014 | 18.88 USD | 33.88 USD |
| December 2013 | 18.13 USD | 32.69 USD |
| November 2013 | 18.04 USD | 32.95 USD |
| October 2013 | 16.56 USD | 30.40 USD |
| September 2013 | 16.21 USD | 29.93 USD |
| August 2013 | 15.69 USD | 29.12 USD |
| July 2013 | 16.36 USD | 30.53 USD |
| June 2013 | 14.67 USD | 27.69 USD |
| May 2013 | 15.28 USD | 29.00 USD |
| April 2013 | 15.76 USD | 30.06 USD |
| March 2013 | 16.74 USD | 32.09 USD |
| February 2013 | 16.58 USD | 31.93 USD |
| January 2013 | 16.45 USD | 31.83 USD |
| December 2012 | 15.51 USD | 30.51 USD |
| November 2012 | 15.51 USD | 30.65 USD |
| October 2012 | 15.12 USD | 30.03 USD |
| September 2012 | 14.78 USD | 29.51 USD |
| August 2012 | 13.26 USD | 26.61 USD |
| July 2012 | 12.15 USD | 24.51 USD |
| June 2012 | 11.93 USD | 24.20 USD |
| May 2012 | 11.37 USD | 23.21 USD |
| April 2012 | 12.47 USD | 25.61 USD |
| March 2012 | 11.93 USD | 24.63 USD |
| February 2012 | 11.27 USD | 23.40 USD |
| January 2012 | 10.60 USD | 22.13 USD |
| December 2011 | 10.11 USD | 21.24 USD |
| November 2011 | 9.22 USD | 19.51 USD |
| October 2011 | 8.20 USD | 17.48 USD |
| September 2011 | 8.27 USD | 17.76 USD |
| August 2011 | 8.66 USD | 18.73 USD |
| July 2011 | 8.02 USD | 17.46 USD |
| June 2011 | 8.64 USD | 18.95 USD |
| May 2011 | 8.46 USD | 18.67 USD |
| April 2011 | 8.46 USD | 18.81 USD |
| March 2011 | 8.24 USD | 18.45 USD |
| February 2011 | 8.74 USD | 19.70 USD |
| January 2011 | 8.61 USD | 19.54 USD |
| December 2010 | 7.91 USD | 18.19 USD |
| November 2010 | 7.41 USD | 17.03 USD |
| October 2010 | 7.25 USD | 16.79 USD |
| September 2010 | 6.81 USD | 15.89 USD |
| August 2010 | 6.29 USD | 14.80 USD |
| July 2010 | 6.92 USD | 16.43 USD |
| June 2010 | 6.24 USD | 14.93 USD |
| May 2010 | 6.04 USD | 14.56 USD |
| April 2010 | 6.52 USD | 15.84 USD |
| March 2010 | 6.37 USD | 15.61 USD |
| February 2010 | 5.85 USD | 14.45 USD |
| January 2010 | 5.65 USD | 14.06 USD |
| December 2009 | 6.37 USD | 16.12 USD |
| November 2009 | 5.61 USD | 14.19 USD |
| October 2009 | 5.20 USD | 13.29 USD |
| September 2009 | 5.52 USD | 14.23 USD |
| August 2009 | 5.05 USD | 13.12 USD |
| July 2009 | 4.96 USD | 13.03 USD |
| June 2009 | 5.17 USD | 13.69 USD |
| May 2009 | 4.51 USD | 12.05 USD |
| April 2009 | 4.35 USD | 11.75 USD |
| March 2009 | 3.66 USD | 9.98 USD |
| February 2009 | 3.58 USD | 9.90 USD |
| January 2009 | 3.60 USD | 10.07 USD |
| December 2008 | 3.45 USD | 9.77 USD |
| November 2008 | 3.31 USD | 9.50 USD |
| October 2008 | 3.78 USD | 11.00 USD |
| September 2008 | 3.93 USD | 11.55 USD |
| August 2008 | 4.71 USD | 13.98 USD |
| July 2008 | 3.98 USD | 12.17 USD |
| June 2008 | 3.87 USD | 11.82 USD |
| May 2008 | 4.44 USD | 13.56 USD |
| April 2008 | 4.12 USD | 12.95 USD |
| March 2008 | 4.36 USD | 13.68 USD |
| February 2008 | 4.20 USD | 13.20 USD |
| January 2008 | 4.16 USD | 13.40 USD |
| December 2007 | 4.35 USD | 14.01 USD |
| November 2007 | 4.40 USD | 14.19 USD |
| October 2007 | 4.40 USD | 14.50 USD |
MAIN
List: Contenders
Price: 41.28USD
52 week range price:
Dividend Yield: 5.80%
5-year range yield:
Forward Dividend Yield: 5.95%
Payout Ratio: 53.48%
Payout Ratio Range:
Dividend Per Share: 2.46 USD
Earnings Per Share: 4.60 USD
Future Ex-Dividend Date: Sept. 28, 2021
P/E Ratio: 8.98
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 226647
Ebitda: 48.9 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 11
Years Paying Dividends: 15
DGR3: 0.37%
DGR5: 1.43%
DGR10: 4.28%