Main Street Capital Corporation ( MAIN) - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $50.97 | $50.97 |
| May 2026 | $50.95 | $51.21 |
| April 2026 | $55.30 | $55.84 |
| March 2026 | $52.20 | $52.96 |
| February 2026 | $55.43 | $56.80 |
| January 2026 | $62 | $63.80 |
| December 2025 | $58.43 | $60.39 |
| November 2025 | $55.64 | $58.04 |
| October 2025 | $54.33 | $56.92 |
| September 2025 | $60.44 | $63.59 |
| August 2025 | $62.48 | $66.29 |
| July 2025 | $60.74 | $64.70 |
| June 2025 | $55.25 | $59.10 |
| May 2025 | $52.67 | $56.88 |
| April 2025 | $49.36 | $53.56 |
| March 2025 | $51.86 | $56.56 |
| February 2025 | $55.22 | $60.80 |
| January 2025 | $56.05 | $61.96 |
| December 2024 | $52.76 | $58.58 |
| November 2024 | $49.47 | $55.47 |
| October 2024 | $45.57 | $51.34 |
| September 2024 | $44.29 | $50.14 |
| August 2024 | $43.16 | $49.40 |
| July 2024 | $44.50 | $51.18 |
| June 2024 | $43.69 | $50.49 |
| May 2024 | $41.94 | $49 |
| April 2024 | $42.25 | $49.60 |
| March 2024 | $40.10 | $47.31 |
| February 2024 | $38.29 | $45.71 |
| January 2024 | $37.72 | $45.28 |
| December 2023 | $35.82 | $43.23 |
| November 2023 | $33.84 | $41.33 |
| October 2023 | $31.04 | $38.13 |
| September 2023 | $32.88 | $40.63 |
| August 2023 | $32.24 | $40.34 |
| July 2023 | $33.60 | $42.27 |
| June 2023 | $31.63 | $40.03 |
| May 2023 | $30.98 | $39.66 |
| April 2023 | $31.48 | $40.52 |
| March 2023 | $30.48 | $39.46 |
| February 2023 | $32.50 | $42.49 |
| January 2023 | $30.06 | $39.53 |
| December 2022 | $27.93 | $36.95 |
| November 2022 | $28.66 | $38.24 |
| October 2022 | $27.53 | $36.94 |
| September 2022 | $24.91 | $33.64 |
| August 2022 | $30.67 | $41.74 |
| July 2022 | $32.92 | $45.02 |
| June 2022 | $28.02 | $38.53 |
| May 2022 | $27.52 | $38.13 |
| April 2022 | $28.89 | $40.24 |
| March 2022 | $30.45 | $42.64 |
| February 2022 | $30.96 | $43.64 |
| January 2022 | $31.23 | $44.24 |
| December 2021 | $31.52 | $44.86 |
| November 2021 | $31.15 | $44.44 |
| October 2021 | $30.58 | $43.82 |
| September 2021 | $28.54 | $41.10 |
| August 2021 | $28.74 | $41.59 |
| July 2021 | $28.27 | $41.12 |
| June 2021 | $28.11 | $41.09 |
| May 2021 | $28 | $41.12 |
| April 2021 | $28.86 | $42.59 |
| March 2021 | $26.40 | $39.15 |
| February 2021 | $24.60 | $36.68 |
| January 2021 | $21.22 | $31.82 |
| December 2020 | $21.25 | $32.26 |
| November 2020 | $20.52 | $31.15 |
| October 2020 | $17.93 | $27.39 |
| September 2020 | $19.22 | $29.57 |
| August 2020 | $19.54 | $30.27 |
| July 2020 | $19.44 | $30.31 |
| June 2020 | $19.84 | $31.13 |
| May 2020 | $19.76 | $31.20 |
| April 2020 | $16.41 | $26.08 |
| March 2020 | $12.80 | $20.51 |
| February 2020 | $22.83 | $36.93 |
| January 2020 | $26.51 | $43.07 |
| December 2019 | $26.41 | $43.11 |
| November 2019 | $26.14 | $43.11 |
| October 2019 | $25.98 | $43.05 |
| September 2019 | $25.95 | $43.21 |
| August 2019 | $26.36 | $44.11 |
| July 2019 | $25.40 | $42.70 |
| June 2019 | $24.34 | $41.12 |
| May 2019 | $23.21 | $39.64 |
| April 2019 | $23 | $39.47 |
| March 2019 | $21.56 | $37.20 |
| February 2019 | $22.50 | $39.02 |
| January 2019 | $21.15 | $36.87 |
| December 2018 | $19.29 | $33.81 |
| November 2018 | $21.54 | $38.25 |
| October 2018 | $20.92 | $37.33 |
| September 2018 | $21.47 | $38.50 |
| August 2018 | $22.39 | $40.36 |
| July 2018 | $21.78 | $39.45 |
| June 2018 | $20.92 | $38.06 |
| May 2018 | $20.86 | $38.42 |
| April 2018 | $20.40 | $37.76 |
| March 2018 | $19.84 | $36.90 |
| February 2018 | $19.03 | $35.59 |
| January 2018 | $20.19 | $37.96 |
| December 2017 | $21.03 | $39.73 |
| November 2017 | $21.12 | $40.35 |
| October 2017 | $20.93 | $40.17 |
| September 2017 | $20.61 | $39.75 |
| August 2017 | $20.22 | $39.19 |
| July 2017 | $19.90 | $38.75 |
| June 2017 | $19.66 | $38.46 |
| May 2017 | $19.26 | $38.12 |
| April 2017 | $20.13 | $40.04 |
| March 2017 | $19.15 | $38.27 |
| February 2017 | $18.42 | $36.99 |
| January 2017 | $17.53 | $35.39 |
| December 2016 | $18.12 | $36.77 |
| November 2016 | $17.73 | $36.42 |
| October 2016 | $16.25 | $33.56 |
| September 2016 | $16.53 | $34.33 |
| August 2016 | $16.46 | $34.36 |
| July 2016 | $15.94 | $33.45 |
| June 2016 | $15.57 | $32.85 |
| May 2016 | $15.03 | $32.16 |
| April 2016 | $14.51 | $31.22 |
| March 2016 | $14.48 | $31.35 |
| February 2016 | $13.52 | $29.42 |
| January 2016 | $13.19 | $28.89 |
| December 2015 | $13.19 | $29.08 |
| November 2015 | $14.25 | $31.91 |
| October 2015 | $13.31 | $29.98 |
| September 2015 | $11.76 | $26.66 |
| August 2015 | $12.32 | $28.09 |
| July 2015 | $13.25 | $30.39 |
| June 2015 | $13.84 | $31.91 |
| May 2015 | $13.20 | $30.87 |
| April 2015 | $13.32 | $31.33 |
| March 2015 | $13.06 | $30.90 |
| February 2015 | $13.01 | $30.95 |
| January 2015 | $12.12 | $28.99 |
| December 2014 | $12.15 | $29.24 |
| November 2014 | $13.29 | $32.47 |
| October 2014 | $12.94 | $31.78 |
| September 2014 | $12.40 | $30.64 |
| August 2014 | $13.10 | $32.56 |
| July 2014 | $12.16 | $30.38 |
| June 2014 | $13.12 | $32.93 |
| May 2014 | $12.19 | $31.03 |
| April 2014 | $12.28 | $31.44 |
| March 2014 | $12.77 | $32.86 |
| February 2014 | $13.58 | $35.10 |
| January 2014 | $13.04 | $33.88 |
| December 2013 | $12.52 | $32.69 |
| November 2013 | $12.46 | $32.95 |
| October 2013 | $11.44 | $30.40 |
| September 2013 | $11.20 | $29.93 |
| August 2013 | $10.84 | $29.12 |
| July 2013 | $11.31 | $30.53 |
| June 2013 | $10.14 | $27.69 |
| May 2013 | $10.56 | $29 |
| April 2013 | $10.89 | $30.06 |
| March 2013 | $11.57 | $32.09 |
| February 2013 | $11.46 | $31.93 |
| January 2013 | $11.37 | $31.83 |
| December 2012 | $10.72 | $30.51 |
| November 2012 | $10.71 | $30.65 |
| October 2012 | $10.44 | $30.03 |
| September 2012 | $10.21 | $29.51 |
| August 2012 | $9.16 | $26.61 |
| July 2012 | $8.39 | $24.51 |
| June 2012 | $8.24 | $24.20 |
| May 2012 | $7.86 | $23.21 |
| April 2012 | $8.62 | $25.61 |
| March 2012 | $8.24 | $24.63 |
| February 2012 | $7.79 | $23.40 |
| January 2012 | $7.32 | $22.13 |
| December 2011 | $6.98 | $21.24 |
| November 2011 | $6.37 | $19.51 |
| October 2011 | $5.67 | $17.48 |
| September 2011 | $5.72 | $17.76 |
| August 2011 | $5.98 | $18.73 |
| July 2011 | $5.54 | $17.46 |
| June 2011 | $5.97 | $18.95 |
| May 2011 | $5.84 | $18.67 |
| April 2011 | $5.84 | $18.81 |
| March 2011 | $5.69 | $18.45 |
| February 2011 | $6.04 | $19.70 |
| January 2011 | $5.95 | $19.54 |
| December 2010 | $5.47 | $18.19 |
| November 2010 | $5.12 | $17.03 |
| October 2010 | $5.01 | $16.79 |
| September 2010 | $4.70 | $15.89 |
| August 2010 | $4.35 | $14.80 |
| July 2010 | $4.78 | $16.43 |
| June 2010 | $4.31 | $14.93 |
| May 2010 | $4.17 | $14.56 |
| April 2010 | $4.50 | $15.84 |
| March 2010 | $4.40 | $15.61 |
| February 2010 | $4.04 | $14.45 |
| January 2010 | $3.90 | $14.06 |
| December 2009 | $4.40 | $16.12 |
| November 2009 | $3.87 | $14.19 |
| October 2009 | $3.60 | $13.29 |
| September 2009 | $3.82 | $14.23 |
| August 2009 | $3.49 | $13.12 |
| July 2009 | $3.43 | $13.03 |
| June 2009 | $3.57 | $13.69 |
| May 2009 | $3.12 | $12.05 |
| April 2009 | $3.01 | $11.75 |
| March 2009 | $2.53 | $9.98 |
| February 2009 | $2.48 | $9.90 |
| January 2009 | $2.48 | $10.07 |
| December 2008 | $2.38 | $9.77 |
| November 2008 | $2.28 | $9.50 |
| October 2008 | $2.61 | $11 |
| September 2008 | $2.71 | $11.55 |
| August 2008 | $3.25 | $13.98 |
| July 2008 | $2.75 | $12.17 |
| June 2008 | $2.67 | $11.82 |
| May 2008 | $3.07 | $13.56 |
| April 2008 | $2.85 | $12.95 |
| March 2008 | $3.01 | $13.68 |
| February 2008 | $2.90 | $13.20 |
| January 2008 | $2.87 | $13.40 |
| December 2007 | $3 | $14.01 |
| November 2007 | $3.04 | $14.19 |
| October 2007 | $3.04 | $14.50 |
MAIN
List: Contenders
Price: $50.97
52 week price:
Dividend Yield: 5.94%
Forward Dividend Yield: 6.24%
Payout Ratio: 54.85%
Payout Ratio Range:
Dividend Per Share: 3.18 USD
Earnings Per Share: 4.75 USD
P/E Ratio: 10.89
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 16.12%
DGR5: 9.88%
DGR10: 5.25%