Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.62 | $47.62 |
| March 2024 | $47.31 | $47.31 |
| February 2024 | $45.71 | $45.71 |
| January 2024 | $45.04 | $45.28 |
| December 2023 | $42.76 | $43.23 |
| November 2023 | $40.39 | $41.33 |
| October 2023 | $37.05 | $38.13 |
| September 2023 | $39.25 | $40.63 |
| August 2023 | $38.49 | $40.34 |
| July 2023 | $40.11 | $42.27 |
| June 2023 | $37.77 | $40.03 |
| May 2023 | $36.99 | $39.66 |
| April 2023 | $37.58 | $40.52 |
| March 2023 | $36.39 | $39.46 |
| February 2023 | $38.80 | $42.49 |
| January 2023 | $35.89 | $39.53 |
| December 2022 | $33.35 | $36.95 |
| November 2022 | $34.21 | $38.24 |
| October 2022 | $32.86 | $36.94 |
| September 2022 | $29.74 | $33.64 |
| August 2022 | $36.62 | $41.74 |
| July 2022 | $39.31 | $45.02 |
| June 2022 | $33.46 | $38.53 |
| May 2022 | $32.85 | $38.13 |
| April 2022 | $34.49 | $40.24 |
| March 2022 | $36.36 | $42.64 |
| February 2022 | $36.96 | $43.64 |
| January 2022 | $37.29 | $44.24 |
| December 2021 | $37.63 | $44.86 |
| November 2021 | $37.19 | $44.44 |
| October 2021 | $36.50 | $43.82 |
| September 2021 | $34.07 | $41.10 |
| August 2021 | $34.31 | $41.59 |
| July 2021 | $33.75 | $41.12 |
| June 2021 | $33.56 | $41.09 |
| May 2021 | $33.43 | $41.12 |
| April 2021 | $34.45 | $42.59 |
| March 2021 | $31.52 | $39.15 |
| February 2021 | $29.37 | $36.68 |
| January 2021 | $25.34 | $31.82 |
| December 2020 | $25.37 | $32.26 |
| November 2020 | $24.50 | $31.15 |
| October 2020 | $21.40 | $27.39 |
| September 2020 | $22.95 | $29.57 |
| August 2020 | $23.33 | $30.27 |
| July 2020 | $23.21 | $30.31 |
| June 2020 | $23.69 | $31.13 |
| May 2020 | $23.60 | $31.20 |
| April 2020 | $19.59 | $26.08 |
| March 2020 | $15.28 | $20.51 |
| February 2020 | $27.26 | $36.93 |
| January 2020 | $31.65 | $43.07 |
| December 2019 | $31.53 | $43.11 |
| November 2019 | $31.21 | $43.11 |
| October 2019 | $31.02 | $43.05 |
| September 2019 | $30.98 | $43.21 |
| August 2019 | $31.48 | $44.11 |
| July 2019 | $30.32 | $42.70 |
| June 2019 | $29.06 | $41.12 |
| May 2019 | $27.71 | $39.64 |
| April 2019 | $27.46 | $39.47 |
| March 2019 | $25.74 | $37.20 |
| February 2019 | $26.86 | $39.02 |
| January 2019 | $25.25 | $36.87 |
| December 2018 | $23.03 | $33.81 |
| November 2018 | $25.72 | $38.25 |
| October 2018 | $24.98 | $37.33 |
| September 2018 | $25.63 | $38.50 |
| August 2018 | $26.73 | $40.36 |
| July 2018 | $26.01 | $39.45 |
| June 2018 | $24.97 | $38.06 |
| May 2018 | $24.90 | $38.42 |
| April 2018 | $24.36 | $37.76 |
| March 2018 | $23.68 | $36.90 |
| February 2018 | $22.72 | $35.59 |
| January 2018 | $24.11 | $37.96 |
| December 2017 | $25.11 | $39.73 |
| November 2017 | $25.21 | $40.35 |
| October 2017 | $24.98 | $40.17 |
| September 2017 | $24.60 | $39.75 |
| August 2017 | $24.14 | $39.19 |
| July 2017 | $23.76 | $38.75 |
| June 2017 | $23.47 | $38.46 |
| May 2017 | $22.99 | $38.12 |
| April 2017 | $24.03 | $40.04 |
| March 2017 | $22.86 | $38.27 |
| February 2017 | $21.99 | $36.99 |
| January 2017 | $20.93 | $35.39 |
| December 2016 | $21.64 | $36.77 |
| November 2016 | $21.17 | $36.42 |
| October 2016 | $19.40 | $33.56 |
| September 2016 | $19.74 | $34.33 |
| August 2016 | $19.65 | $34.36 |
| July 2016 | $19.03 | $33.45 |
| June 2016 | $18.59 | $32.85 |
| May 2016 | $17.94 | $32.16 |
| April 2016 | $17.32 | $31.22 |
| March 2016 | $17.29 | $31.35 |
| February 2016 | $16.14 | $29.42 |
| January 2016 | $15.74 | $28.89 |
| December 2015 | $15.74 | $29.08 |
| November 2015 | $17.01 | $31.91 |
| October 2015 | $15.89 | $29.98 |
| September 2015 | $14.04 | $26.66 |
| August 2015 | $14.70 | $28.09 |
| July 2015 | $15.81 | $30.39 |
| June 2015 | $16.52 | $31.91 |
| May 2015 | $15.76 | $30.87 |
| April 2015 | $15.90 | $31.33 |
| March 2015 | $15.59 | $30.90 |
| February 2015 | $15.53 | $30.95 |
| January 2015 | $14.47 | $28.99 |
| December 2014 | $14.50 | $29.24 |
| November 2014 | $15.87 | $32.47 |
| October 2014 | $15.45 | $31.78 |
| September 2014 | $14.80 | $30.64 |
| August 2014 | $15.64 | $32.56 |
| July 2014 | $14.52 | $30.38 |
| June 2014 | $15.66 | $32.93 |
| May 2014 | $14.55 | $31.03 |
| April 2014 | $14.66 | $31.44 |
| March 2014 | $15.25 | $32.86 |
| February 2014 | $16.21 | $35.10 |
| January 2014 | $15.57 | $33.88 |
| December 2013 | $14.95 | $32.69 |
| November 2013 | $14.88 | $32.95 |
| October 2013 | $13.66 | $30.40 |
| September 2013 | $13.38 | $29.93 |
| August 2013 | $12.94 | $29.12 |
| July 2013 | $13.50 | $30.53 |
| June 2013 | $12.10 | $27.69 |
| May 2013 | $12.60 | $29 |
| April 2013 | $13 | $30.06 |
| March 2013 | $13.81 | $32.09 |
| February 2013 | $13.68 | $31.93 |
| January 2013 | $13.57 | $31.83 |
| December 2012 | $12.80 | $30.51 |
| November 2012 | $12.79 | $30.65 |
| October 2012 | $12.47 | $30.03 |
| September 2012 | $12.19 | $29.51 |
| August 2012 | $10.94 | $26.61 |
| July 2012 | $10.02 | $24.51 |
| June 2012 | $9.84 | $24.20 |
| May 2012 | $9.38 | $23.21 |
| April 2012 | $10.29 | $25.61 |
| March 2012 | $9.84 | $24.63 |
| February 2012 | $9.30 | $23.40 |
| January 2012 | $8.74 | $22.13 |
| December 2011 | $8.34 | $21.24 |
| November 2011 | $7.61 | $19.51 |
| October 2011 | $6.77 | $17.48 |
| September 2011 | $6.82 | $17.76 |
| August 2011 | $7.14 | $18.73 |
| July 2011 | $6.62 | $17.46 |
| June 2011 | $7.13 | $18.95 |
| May 2011 | $6.98 | $18.67 |
| April 2011 | $6.98 | $18.81 |
| March 2011 | $6.80 | $18.45 |
| February 2011 | $7.21 | $19.70 |
| January 2011 | $7.10 | $19.54 |
| December 2010 | $6.52 | $18.19 |
| November 2010 | $6.11 | $17.03 |
| October 2010 | $5.98 | $16.79 |
| September 2010 | $5.62 | $15.89 |
| August 2010 | $5.19 | $14.80 |
| July 2010 | $5.71 | $16.43 |
| June 2010 | $5.15 | $14.93 |
| May 2010 | $4.98 | $14.56 |
| April 2010 | $5.38 | $15.84 |
| March 2010 | $5.26 | $15.61 |
| February 2010 | $4.83 | $14.45 |
| January 2010 | $4.66 | $14.06 |
| December 2009 | $5.25 | $16.12 |
| November 2009 | $4.62 | $14.19 |
| October 2009 | $4.29 | $13.29 |
| September 2009 | $4.56 | $14.23 |
| August 2009 | $4.16 | $13.12 |
| July 2009 | $4.10 | $13.03 |
| June 2009 | $4.26 | $13.69 |
| May 2009 | $3.72 | $12.05 |
| April 2009 | $3.59 | $11.75 |
| March 2009 | $3.02 | $9.98 |
| February 2009 | $2.96 | $9.90 |
| January 2009 | $2.97 | $10.07 |
| December 2008 | $2.84 | $9.77 |
| November 2008 | $2.73 | $9.50 |
| October 2008 | $3.12 | $11 |
| September 2008 | $3.24 | $11.55 |
| August 2008 | $3.88 | $13.98 |
| July 2008 | $3.29 | $12.17 |
| June 2008 | $3.19 | $11.82 |
| May 2008 | $3.66 | $13.56 |
| April 2008 | $3.40 | $12.95 |
| March 2008 | $3.59 | $13.68 |
| February 2008 | $3.47 | $13.20 |
| January 2008 | $3.43 | $13.40 |
| December 2007 | $3.59 | $14.01 |
| November 2007 | $3.63 | $14.19 |
| October 2007 | $3.63 | $14.50 |
MAIN
List: Contenders
Price: $47.62
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 57.95%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: 5.24 USD
P/E Ratio: 8.99
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 6.11%
DGR5: 5.30%
DGR10: 4.98%