Main Street Capital Corporation ( MAIN) - Price History

Monthly price history for MAIN (Main Street Capital Corporation)

DateAdjusted priceReal price
May 2025 $52.63 $52.63
April 2025 $53.56 $53.56
March 2025 $56.28 $56.56
February 2025 $59.92 $60.80
January 2025 $60.82 $61.96
December 2024 $57.25 $58.58
November 2024 $53.68 $55.47
October 2024 $49.45 $51.34
September 2024 $48.06 $50.14
August 2024 $46.84 $49.40
July 2024 $48.28 $51.18
June 2024 $47.41 $50.49
May 2024 $45.51 $49
April 2024 $45.85 $49.60
March 2024 $43.51 $47.31
February 2024 $41.54 $45.71
January 2024 $40.94 $45.28
December 2023 $38.87 $43.23
November 2023 $36.71 $41.33
October 2023 $33.68 $38.13
September 2023 $35.67 $40.63
August 2023 $34.98 $40.34
July 2023 $36.46 $42.27
June 2023 $34.32 $40.03
May 2023 $33.62 $39.66
April 2023 $34.16 $40.52
March 2023 $33.07 $39.46
February 2023 $35.26 $42.49
January 2023 $32.62 $39.53
December 2022 $30.31 $36.95
November 2022 $31.10 $38.24
October 2022 $29.87 $36.94
September 2022 $27.03 $33.64
August 2022 $33.28 $41.74
July 2022 $35.73 $45.02
June 2022 $30.41 $38.53
May 2022 $29.86 $38.13
April 2022 $31.34 $40.24
March 2022 $33.05 $42.64
February 2022 $33.59 $43.64
January 2022 $33.89 $44.24
December 2021 $34.20 $44.86
November 2021 $33.80 $44.44
October 2021 $33.18 $43.82
September 2021 $30.97 $41.10
August 2021 $31.18 $41.59
July 2021 $30.68 $41.12
June 2021 $30.51 $41.09
May 2021 $30.38 $41.12
April 2021 $31.31 $42.59
March 2021 $28.65 $39.15
February 2021 $26.70 $36.68
January 2021 $23.03 $31.82
December 2020 $23.06 $32.26
November 2020 $22.26 $31.15
October 2020 $19.45 $27.39
September 2020 $20.86 $29.57
August 2020 $21.20 $30.27
July 2020 $21.10 $30.31
June 2020 $21.53 $31.13
May 2020 $21.45 $31.20
April 2020 $17.81 $26.08
March 2020 $13.89 $20.51
February 2020 $24.78 $36.93
January 2020 $28.76 $43.07
December 2019 $28.66 $43.11
November 2019 $28.36 $43.11
October 2019 $28.19 $43.05
September 2019 $28.16 $43.21
August 2019 $28.61 $44.11
July 2019 $27.56 $42.70
June 2019 $26.41 $41.12
May 2019 $25.18 $39.64
April 2019 $24.95 $39.47
March 2019 $23.40 $37.20
February 2019 $24.42 $39.02
January 2019 $22.95 $36.87
December 2018 $20.94 $33.81
November 2018 $23.38 $38.25
October 2018 $22.70 $37.33
September 2018 $23.29 $38.50
August 2018 $24.30 $40.36
July 2018 $23.64 $39.45
June 2018 $22.70 $38.06
May 2018 $22.64 $38.42
April 2018 $22.14 $37.76
March 2018 $21.52 $36.90
February 2018 $20.65 $35.59
January 2018 $21.91 $37.96
December 2017 $22.82 $39.73
November 2017 $22.91 $40.35
October 2017 $22.71 $40.17
September 2017 $22.36 $39.75
August 2017 $21.94 $39.19
July 2017 $21.60 $38.75
June 2017 $21.33 $38.46
May 2017 $20.90 $38.12
April 2017 $21.84 $40.04
March 2017 $20.78 $38.27
February 2017 $19.98 $36.99
January 2017 $19.02 $35.39
December 2016 $19.67 $36.77
November 2016 $19.24 $36.42
October 2016 $17.64 $33.56
September 2016 $17.94 $34.33
August 2016 $17.86 $34.36
July 2016 $17.30 $33.45
June 2016 $16.89 $32.85
May 2016 $16.31 $32.16
April 2016 $15.74 $31.22
March 2016 $15.72 $31.35
February 2016 $14.66 $29.42
January 2016 $14.31 $28.89
December 2015 $14.31 $29.08
November 2015 $15.46 $31.91
October 2015 $14.44 $29.98
September 2015 $12.76 $26.66
August 2015 $13.36 $28.09
July 2015 $14.37 $30.39
June 2015 $15.01 $31.91
May 2015 $14.32 $30.87
April 2015 $14.45 $31.33
March 2015 $14.17 $30.90
February 2015 $14.12 $30.95
January 2015 $13.15 $28.99
December 2014 $13.18 $29.24
November 2014 $14.42 $32.47
October 2014 $14.04 $31.78
September 2014 $13.45 $30.64
August 2014 $14.22 $32.56
July 2014 $13.20 $30.38
June 2014 $14.24 $32.93
May 2014 $13.23 $31.03
April 2014 $13.33 $31.44
March 2014 $13.86 $32.86
February 2014 $14.73 $35.10
January 2014 $14.15 $33.88
December 2013 $13.59 $32.69
November 2013 $13.52 $32.95
October 2013 $12.41 $30.40
September 2013 $12.16 $29.93
August 2013 $11.76 $29.12
July 2013 $12.27 $30.53
June 2013 $11 $27.69
May 2013 $11.46 $29
April 2013 $11.82 $30.06
March 2013 $12.55 $32.09
February 2013 $12.43 $31.93
January 2013 $12.33 $31.83
December 2012 $11.63 $30.51
November 2012 $11.63 $30.65
October 2012 $11.33 $30.03
September 2012 $11.08 $29.51
August 2012 $9.94 $26.61
July 2012 $9.11 $24.51
June 2012 $8.94 $24.20
May 2012 $8.53 $23.21
April 2012 $9.35 $25.61
March 2012 $8.94 $24.63
February 2012 $8.45 $23.40
January 2012 $7.95 $22.13
December 2011 $7.58 $21.24
November 2011 $6.92 $19.51
October 2011 $6.15 $17.48
September 2011 $6.20 $17.76
August 2011 $6.49 $18.73
July 2011 $6.01 $17.46
June 2011 $6.48 $18.95
May 2011 $6.34 $18.67
April 2011 $6.34 $18.81
March 2011 $6.18 $18.45
February 2011 $6.55 $19.70
January 2011 $6.46 $19.54
December 2010 $5.93 $18.19
November 2010 $5.55 $17.03
October 2010 $5.43 $16.79
September 2010 $5.10 $15.89
August 2010 $4.72 $14.80
July 2010 $5.19 $16.43
June 2010 $4.68 $14.93
May 2010 $4.53 $14.56
April 2010 $4.89 $15.84
March 2010 $4.78 $15.61
February 2010 $4.39 $14.45
January 2010 $4.23 $14.06
December 2009 $4.77 $16.12
November 2009 $4.20 $14.19
October 2009 $3.90 $13.29
September 2009 $4.14 $14.23
August 2009 $3.78 $13.12
July 2009 $3.72 $13.03
June 2009 $3.88 $13.69
May 2009 $3.38 $12.05
April 2009 $3.26 $11.75
March 2009 $2.74 $9.98
February 2009 $2.69 $9.90
January 2009 $2.70 $10.07
December 2008 $2.58 $9.77
November 2008 $2.48 $9.50
October 2008 $2.84 $11
September 2008 $2.94 $11.55
August 2008 $3.53 $13.98
July 2008 $2.99 $12.17
June 2008 $2.90 $11.82
May 2008 $3.33 $13.56
April 2008 $3.09 $12.95
March 2008 $3.26 $13.68
February 2008 $3.15 $13.20
January 2008 $3.12 $13.40
December 2007 $3.26 $14.01
November 2007 $3.30 $14.19
October 2007 $3.30 $14.50

MAIN

List: Contenders

Price: $52.95

52 week price:
42.25
63.32

Dividend Yield: 7.98%

5-year range yield:
2.39%
15.69%

Forward Dividend Yield: 5.67%

Payout Ratio: 54.85%

Payout Ratio Range:
-30835.97%
595.51%

Dividend Per Share: 3.00 USD

Earnings Per Share: 5.85 USD

P/E Ratio: 9.05

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 140986

Ebitda: 48.9 million

Market Capitalization: 4.7 billion

Average Dividend Frequency: 12

Years Paying Dividends: 19

DGR3: 5.59%

DGR5: 4.24%

DGR10: 4.07%

Links: