Main Street Capital Corporation ( MAIN) - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $48.63 | $48.63 |
| August 2024 | $49.40 | $49.40 |
| July 2024 | $50.92 | $51.18 |
| June 2024 | $50 | $50.49 |
| May 2024 | $48 | $49 |
| April 2024 | $48.36 | $49.60 |
| March 2024 | $45.89 | $47.31 |
| February 2024 | $43.82 | $45.71 |
| January 2024 | $43.18 | $45.28 |
| December 2023 | $40.99 | $43.23 |
| November 2023 | $38.72 | $41.33 |
| October 2023 | $35.52 | $38.13 |
| September 2023 | $37.62 | $40.63 |
| August 2023 | $36.89 | $40.34 |
| July 2023 | $38.45 | $42.27 |
| June 2023 | $36.20 | $40.03 |
| May 2023 | $35.46 | $39.66 |
| April 2023 | $36.02 | $40.52 |
| March 2023 | $34.88 | $39.46 |
| February 2023 | $37.19 | $42.49 |
| January 2023 | $34.41 | $39.53 |
| December 2022 | $31.97 | $36.95 |
| November 2022 | $32.80 | $38.24 |
| October 2022 | $31.50 | $36.94 |
| September 2022 | $28.51 | $33.64 |
| August 2022 | $35.10 | $41.74 |
| July 2022 | $37.68 | $45.02 |
| June 2022 | $32.07 | $38.53 |
| May 2022 | $31.49 | $38.13 |
| April 2022 | $33.06 | $40.24 |
| March 2022 | $34.85 | $42.64 |
| February 2022 | $35.43 | $43.64 |
| January 2022 | $35.74 | $44.24 |
| December 2021 | $36.07 | $44.86 |
| November 2021 | $35.65 | $44.44 |
| October 2021 | $34.99 | $43.82 |
| September 2021 | $32.66 | $41.10 |
| August 2021 | $32.89 | $41.59 |
| July 2021 | $32.36 | $41.12 |
| June 2021 | $32.18 | $41.09 |
| May 2021 | $32.04 | $41.12 |
| April 2021 | $33.02 | $42.59 |
| March 2021 | $30.21 | $39.15 |
| February 2021 | $28.16 | $36.68 |
| January 2021 | $24.29 | $31.82 |
| December 2020 | $24.32 | $32.26 |
| November 2020 | $23.48 | $31.15 |
| October 2020 | $20.52 | $27.39 |
| September 2020 | $22 | $29.57 |
| August 2020 | $22.36 | $30.27 |
| July 2020 | $22.25 | $30.31 |
| June 2020 | $22.71 | $31.13 |
| May 2020 | $22.62 | $31.20 |
| April 2020 | $18.78 | $26.08 |
| March 2020 | $14.65 | $20.51 |
| February 2020 | $26.13 | $36.93 |
| January 2020 | $30.34 | $43.07 |
| December 2019 | $30.22 | $43.11 |
| November 2019 | $29.92 | $43.11 |
| October 2019 | $29.73 | $43.05 |
| September 2019 | $29.70 | $43.21 |
| August 2019 | $30.17 | $44.11 |
| July 2019 | $29.07 | $42.70 |
| June 2019 | $27.86 | $41.12 |
| May 2019 | $26.56 | $39.64 |
| April 2019 | $26.32 | $39.47 |
| March 2019 | $24.68 | $37.20 |
| February 2019 | $25.75 | $39.02 |
| January 2019 | $24.21 | $36.87 |
| December 2018 | $22.08 | $33.81 |
| November 2018 | $24.66 | $38.25 |
| October 2018 | $23.94 | $37.33 |
| September 2018 | $24.57 | $38.50 |
| August 2018 | $25.63 | $40.36 |
| July 2018 | $24.93 | $39.45 |
| June 2018 | $23.94 | $38.06 |
| May 2018 | $23.87 | $38.42 |
| April 2018 | $23.35 | $37.76 |
| March 2018 | $22.70 | $36.90 |
| February 2018 | $21.78 | $35.59 |
| January 2018 | $23.11 | $37.96 |
| December 2017 | $24.07 | $39.73 |
| November 2017 | $24.17 | $40.35 |
| October 2017 | $23.95 | $40.17 |
| September 2017 | $23.59 | $39.75 |
| August 2017 | $23.14 | $39.19 |
| July 2017 | $22.78 | $38.75 |
| June 2017 | $22.50 | $38.46 |
| May 2017 | $22.04 | $38.12 |
| April 2017 | $23.04 | $40.04 |
| March 2017 | $21.91 | $38.27 |
| February 2017 | $21.08 | $36.99 |
| January 2017 | $20.06 | $35.39 |
| December 2016 | $20.74 | $36.77 |
| November 2016 | $20.29 | $36.42 |
| October 2016 | $18.60 | $33.56 |
| September 2016 | $18.92 | $34.33 |
| August 2016 | $18.84 | $34.36 |
| July 2016 | $18.24 | $33.45 |
| June 2016 | $17.82 | $32.85 |
| May 2016 | $17.20 | $32.16 |
| April 2016 | $16.60 | $31.22 |
| March 2016 | $16.58 | $31.35 |
| February 2016 | $15.47 | $29.42 |
| January 2016 | $15.09 | $28.89 |
| December 2015 | $15.09 | $29.08 |
| November 2015 | $16.31 | $31.91 |
| October 2015 | $15.23 | $29.98 |
| September 2015 | $13.46 | $26.66 |
| August 2015 | $14.10 | $28.09 |
| July 2015 | $15.16 | $30.39 |
| June 2015 | $15.83 | $31.91 |
| May 2015 | $15.10 | $30.87 |
| April 2015 | $15.24 | $31.33 |
| March 2015 | $14.95 | $30.90 |
| February 2015 | $14.89 | $30.95 |
| January 2015 | $13.87 | $28.99 |
| December 2014 | $13.90 | $29.24 |
| November 2014 | $15.21 | $32.47 |
| October 2014 | $14.81 | $31.78 |
| September 2014 | $14.19 | $30.64 |
| August 2014 | $15 | $32.56 |
| July 2014 | $13.92 | $30.38 |
| June 2014 | $15.01 | $32.93 |
| May 2014 | $13.95 | $31.03 |
| April 2014 | $14.06 | $31.44 |
| March 2014 | $14.62 | $32.86 |
| February 2014 | $15.54 | $35.10 |
| January 2014 | $14.92 | $33.88 |
| December 2013 | $14.33 | $32.69 |
| November 2013 | $14.26 | $32.95 |
| October 2013 | $13.09 | $30.40 |
| September 2013 | $12.82 | $29.93 |
| August 2013 | $12.41 | $29.12 |
| July 2013 | $12.94 | $30.53 |
| June 2013 | $11.60 | $27.69 |
| May 2013 | $12.08 | $29 |
| April 2013 | $12.46 | $30.06 |
| March 2013 | $13.24 | $32.09 |
| February 2013 | $13.11 | $31.93 |
| January 2013 | $13.01 | $31.83 |
| December 2012 | $12.27 | $30.51 |
| November 2012 | $12.26 | $30.65 |
| October 2012 | $11.95 | $30.03 |
| September 2012 | $11.69 | $29.51 |
| August 2012 | $10.48 | $26.61 |
| July 2012 | $9.61 | $24.51 |
| June 2012 | $9.43 | $24.20 |
| May 2012 | $8.99 | $23.21 |
| April 2012 | $9.86 | $25.61 |
| March 2012 | $9.43 | $24.63 |
| February 2012 | $8.91 | $23.40 |
| January 2012 | $8.38 | $22.13 |
| December 2011 | $7.99 | $21.24 |
| November 2011 | $7.29 | $19.51 |
| October 2011 | $6.49 | $17.48 |
| September 2011 | $6.54 | $17.76 |
| August 2011 | $6.85 | $18.73 |
| July 2011 | $6.34 | $17.46 |
| June 2011 | $6.84 | $18.95 |
| May 2011 | $6.69 | $18.67 |
| April 2011 | $6.69 | $18.81 |
| March 2011 | $6.52 | $18.45 |
| February 2011 | $6.91 | $19.70 |
| January 2011 | $6.81 | $19.54 |
| December 2010 | $6.26 | $18.19 |
| November 2010 | $5.86 | $17.03 |
| October 2010 | $5.73 | $16.79 |
| September 2010 | $5.38 | $15.89 |
| August 2010 | $4.97 | $14.80 |
| July 2010 | $5.48 | $16.43 |
| June 2010 | $4.94 | $14.93 |
| May 2010 | $4.78 | $14.56 |
| April 2010 | $5.15 | $15.84 |
| March 2010 | $5.04 | $15.61 |
| February 2010 | $4.63 | $14.45 |
| January 2010 | $4.46 | $14.06 |
| December 2009 | $5.04 | $16.12 |
| November 2009 | $4.43 | $14.19 |
| October 2009 | $4.11 | $13.29 |
| September 2009 | $4.37 | $14.23 |
| August 2009 | $3.99 | $13.12 |
| July 2009 | $3.93 | $13.03 |
| June 2009 | $4.09 | $13.69 |
| May 2009 | $3.56 | $12.05 |
| April 2009 | $3.44 | $11.75 |
| March 2009 | $2.89 | $9.98 |
| February 2009 | $2.83 | $9.90 |
| January 2009 | $2.84 | $10.07 |
| December 2008 | $2.72 | $9.77 |
| November 2008 | $2.61 | $9.50 |
| October 2008 | $2.99 | $11 |
| September 2008 | $3.10 | $11.55 |
| August 2008 | $3.72 | $13.98 |
| July 2008 | $3.15 | $12.17 |
| June 2008 | $3.06 | $11.82 |
| May 2008 | $3.51 | $13.56 |
| April 2008 | $3.26 | $12.95 |
| March 2008 | $3.44 | $13.68 |
| February 2008 | $3.32 | $13.20 |
| January 2008 | $3.29 | $13.40 |
| December 2007 | $3.44 | $14.01 |
| November 2007 | $3.48 | $14.19 |
| October 2007 | $3.48 | $14.50 |
MAIN
List: Contenders
Price: $48.63
52 week price:
Dividend Yield: 2.14%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 53.55%
Payout Ratio Range:
Dividend Per Share: 2.94 USD
Earnings Per Share: 5.49 USD
P/E Ratio: 9.04
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 9.49%
DGR5: 6.28%
DGR10: 5.11%