Main Street Capital Corporation - Price History

Monthly price history for MAIN (Main Street Capital Corporation)

DateAdjusted priceReal price
May 2024 $48.89 $48.89
April 2024 $49.60 $49.60
March 2024 $47.07 $47.31
February 2024 $44.95 $45.71
January 2024 $44.29 $45.28
December 2023 $42.05 $43.23
November 2023 $39.72 $41.33
October 2023 $36.43 $38.13
September 2023 $38.59 $40.63
August 2023 $37.84 $40.34
July 2023 $39.44 $42.27
June 2023 $37.13 $40.03
May 2023 $36.37 $39.66
April 2023 $36.95 $40.52
March 2023 $35.78 $39.46
February 2023 $38.15 $42.49
January 2023 $35.29 $39.53
December 2022 $32.79 $36.95
November 2022 $33.64 $38.24
October 2022 $32.32 $36.94
September 2022 $29.24 $33.64
August 2022 $36.01 $41.74
July 2022 $38.65 $45.02
June 2022 $32.90 $38.53
May 2022 $32.30 $38.13
April 2022 $33.91 $40.24
March 2022 $35.75 $42.64
February 2022 $36.34 $43.64
January 2022 $36.66 $44.24
December 2021 $37 $44.86
November 2021 $36.56 $44.44
October 2021 $35.89 $43.82
September 2021 $33.50 $41.10
August 2021 $33.73 $41.59
July 2021 $33.19 $41.12
June 2021 $33 $41.09
May 2021 $32.87 $41.12
April 2021 $33.87 $42.59
March 2021 $30.99 $39.15
February 2021 $28.88 $36.68
January 2021 $24.92 $31.82
December 2020 $24.95 $32.26
November 2020 $24.09 $31.15
October 2020 $21.04 $27.39
September 2020 $22.56 $29.57
August 2020 $22.94 $30.27
July 2020 $22.83 $30.31
June 2020 $23.29 $31.13
May 2020 $23.20 $31.20
April 2020 $19.27 $26.08
March 2020 $15.03 $20.51
February 2020 $26.80 $36.93
January 2020 $31.12 $43.07
December 2019 $31 $43.11
November 2019 $30.69 $43.11
October 2019 $30.50 $43.05
September 2019 $30.46 $43.21
August 2019 $30.95 $44.11
July 2019 $29.82 $42.70
June 2019 $28.58 $41.12
May 2019 $27.25 $39.64
April 2019 $27 $39.47
March 2019 $25.31 $37.20
February 2019 $26.41 $39.02
January 2019 $24.83 $36.87
December 2018 $22.65 $33.81
November 2018 $25.29 $38.25
October 2018 $24.56 $37.33
September 2018 $25.20 $38.50
August 2018 $26.29 $40.36
July 2018 $25.57 $39.45
June 2018 $24.55 $38.06
May 2018 $24.49 $38.42
April 2018 $23.95 $37.76
March 2018 $23.28 $36.90
February 2018 $22.34 $35.59
January 2018 $23.71 $37.96
December 2017 $24.69 $39.73
November 2017 $24.79 $40.35
October 2017 $24.56 $40.17
September 2017 $24.19 $39.75
August 2017 $23.74 $39.19
July 2017 $23.36 $38.75
June 2017 $23.08 $38.46
May 2017 $22.61 $38.12
April 2017 $23.63 $40.04
March 2017 $22.48 $38.27
February 2017 $21.62 $36.99
January 2017 $20.58 $35.39
December 2016 $21.28 $36.77
November 2016 $20.81 $36.42
October 2016 $19.08 $33.56
September 2016 $19.41 $34.33
August 2016 $19.32 $34.36
July 2016 $18.71 $33.45
June 2016 $18.28 $32.85
May 2016 $17.64 $32.16
April 2016 $17.03 $31.22
March 2016 $17 $31.35
February 2016 $15.87 $29.42
January 2016 $15.48 $28.89
December 2015 $15.48 $29.08
November 2015 $16.73 $31.91
October 2015 $15.62 $29.98
September 2015 $13.81 $26.66
August 2015 $14.46 $28.09
July 2015 $15.55 $30.39
June 2015 $16.24 $31.91
May 2015 $15.49 $30.87
April 2015 $15.63 $31.33
March 2015 $15.33 $30.90
February 2015 $15.27 $30.95
January 2015 $14.23 $28.99
December 2014 $14.26 $29.24
November 2014 $15.60 $32.47
October 2014 $15.19 $31.78
September 2014 $14.55 $30.64
August 2014 $15.38 $32.56
July 2014 $14.28 $30.38
June 2014 $15.40 $32.93
May 2014 $14.31 $31.03
April 2014 $14.42 $31.44
March 2014 $14.99 $32.86
February 2014 $15.94 $35.10
January 2014 $15.31 $33.88
December 2013 $14.70 $32.69
November 2013 $14.63 $32.95
October 2013 $13.43 $30.40
September 2013 $13.15 $29.93
August 2013 $12.73 $29.12
July 2013 $13.27 $30.53
June 2013 $11.90 $27.69
May 2013 $12.39 $29
April 2013 $12.78 $30.06
March 2013 $13.58 $32.09
February 2013 $13.45 $31.93
January 2013 $13.34 $31.83
December 2012 $12.58 $30.51
November 2012 $12.58 $30.65
October 2012 $12.26 $30.03
September 2012 $11.99 $29.51
August 2012 $10.75 $26.61
July 2012 $9.85 $24.51
June 2012 $9.67 $24.20
May 2012 $9.22 $23.21
April 2012 $10.12 $25.61
March 2012 $9.68 $24.63
February 2012 $9.14 $23.40
January 2012 $8.60 $22.13
December 2011 $8.20 $21.24
November 2011 $7.48 $19.51
October 2011 $6.65 $17.48
September 2011 $6.71 $17.76
August 2011 $7.03 $18.73
July 2011 $6.50 $17.46
June 2011 $7.01 $18.95
May 2011 $6.86 $18.67
April 2011 $6.86 $18.81
March 2011 $6.68 $18.45
February 2011 $7.09 $19.70
January 2011 $6.98 $19.54
December 2010 $6.42 $18.19
November 2010 $6.01 $17.03
October 2010 $5.88 $16.79
September 2010 $5.52 $15.89
August 2010 $5.10 $14.80
July 2010 $5.62 $16.43
June 2010 $5.06 $14.93
May 2010 $4.90 $14.56
April 2010 $5.29 $15.84
March 2010 $5.17 $15.61
February 2010 $4.75 $14.45
January 2010 $4.58 $14.06
December 2009 $5.16 $16.12
November 2009 $4.55 $14.19
October 2009 $4.22 $13.29
September 2009 $4.48 $14.23
August 2009 $4.09 $13.12
July 2009 $4.03 $13.03
June 2009 $4.19 $13.69
May 2009 $3.66 $12.05
April 2009 $3.53 $11.75
March 2009 $2.97 $9.98
February 2009 $2.91 $9.90
January 2009 $2.92 $10.07
December 2008 $2.79 $9.77
November 2008 $2.68 $9.50
October 2008 $3.07 $11
September 2008 $3.18 $11.55
August 2008 $3.82 $13.98
July 2008 $3.23 $12.17
June 2008 $3.14 $11.82
May 2008 $3.60 $13.56
April 2008 $3.34 $12.95
March 2008 $3.53 $13.68
February 2008 $3.41 $13.20
January 2008 $3.37 $13.40
December 2007 $3.53 $14.01
November 2007 $3.57 $14.19
October 2007 $3.57 $14.50

MAIN

List: Contenders

Price: $48.89

52 week price:
35.01
51.10

Dividend Yield: 5.79%

5-year range yield:
2.31%
13.28%

Forward Dividend Yield: 5.91%

Payout Ratio: 54.96%

Payout Ratio Range:
-575.26%
550.09%

Dividend Per Share: 2.88 USD

Earnings Per Share: 5.23 USD

P/E Ratio: 8.99

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 140986

Ebitda: 48.9 million

Market Capitalization: 4.2 billion

Average Dividend Frequency: 12

Years Paying Dividends: 18

DGR3: 6.11%

DGR5: 5.30%

DGR10: 4.98%

Links: