Main Street Capital Corporation ( MAIN) - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $56.22 | $56.22 |
| August 2026 | $58.92 | $58.92 |
| July 2026 | $54.16 | $54.41 |
| June 2026 | $51.38 | $51.88 |
| May 2026 | $50.16 | $51.21 |
| April 2026 | $54.44 | $55.84 |
| March 2026 | $51.38 | $52.96 |
| February 2026 | $54.57 | $56.80 |
| January 2026 | $61.03 | $63.80 |
| December 2025 | $57.52 | $60.39 |
| November 2025 | $54.78 | $58.04 |
| October 2025 | $53.48 | $56.92 |
| September 2025 | $59.50 | $63.59 |
| August 2025 | $61.51 | $66.29 |
| July 2025 | $59.79 | $64.70 |
| June 2025 | $54.39 | $59.10 |
| May 2025 | $51.84 | $56.88 |
| April 2025 | $48.59 | $53.56 |
| March 2025 | $51.06 | $56.56 |
| February 2025 | $54.36 | $60.80 |
| January 2025 | $55.17 | $61.96 |
| December 2024 | $51.94 | $58.58 |
| November 2024 | $48.70 | $55.47 |
| October 2024 | $44.86 | $51.34 |
| September 2024 | $43.60 | $50.14 |
| August 2024 | $42.49 | $49.40 |
| July 2024 | $43.80 | $51.18 |
| June 2024 | $43.01 | $50.49 |
| May 2024 | $41.28 | $49 |
| April 2024 | $41.59 | $49.60 |
| March 2024 | $39.47 | $47.31 |
| February 2024 | $37.69 | $45.71 |
| January 2024 | $37.14 | $45.28 |
| December 2023 | $35.26 | $43.23 |
| November 2023 | $33.31 | $41.33 |
| October 2023 | $30.55 | $38.13 |
| September 2023 | $32.36 | $40.63 |
| August 2023 | $31.73 | $40.34 |
| July 2023 | $33.07 | $42.27 |
| June 2023 | $31.14 | $40.03 |
| May 2023 | $30.50 | $39.66 |
| April 2023 | $30.99 | $40.52 |
| March 2023 | $30 | $39.46 |
| February 2023 | $31.99 | $42.49 |
| January 2023 | $29.60 | $39.53 |
| December 2022 | $27.50 | $36.95 |
| November 2022 | $28.21 | $38.24 |
| October 2022 | $27.10 | $36.94 |
| September 2022 | $24.52 | $33.64 |
| August 2022 | $30.20 | $41.74 |
| July 2022 | $32.41 | $45.02 |
| June 2022 | $27.58 | $38.53 |
| May 2022 | $27.09 | $38.13 |
| April 2022 | $28.44 | $40.24 |
| March 2022 | $29.98 | $42.64 |
| February 2022 | $30.48 | $43.64 |
| January 2022 | $30.74 | $44.24 |
| December 2021 | $31.03 | $44.86 |
| November 2021 | $30.66 | $44.44 |
| October 2021 | $30.10 | $43.82 |
| September 2021 | $28.10 | $41.10 |
| August 2021 | $28.29 | $41.59 |
| July 2021 | $27.83 | $41.12 |
| June 2021 | $27.68 | $41.09 |
| May 2021 | $27.56 | $41.12 |
| April 2021 | $28.40 | $42.59 |
| March 2021 | $25.99 | $39.15 |
| February 2021 | $24.22 | $36.68 |
| January 2021 | $20.89 | $31.82 |
| December 2020 | $20.92 | $32.26 |
| November 2020 | $20.20 | $31.15 |
| October 2020 | $17.65 | $27.39 |
| September 2020 | $18.92 | $29.57 |
| August 2020 | $19.24 | $30.27 |
| July 2020 | $19.14 | $30.31 |
| June 2020 | $19.53 | $31.13 |
| May 2020 | $19.46 | $31.20 |
| April 2020 | $16.16 | $26.08 |
| March 2020 | $12.60 | $20.51 |
| February 2020 | $22.48 | $36.93 |
| January 2020 | $26.09 | $43.07 |
| December 2019 | $26 | $43.11 |
| November 2019 | $25.73 | $43.11 |
| October 2019 | $25.57 | $43.05 |
| September 2019 | $25.54 | $43.21 |
| August 2019 | $25.95 | $44.11 |
| July 2019 | $25 | $42.70 |
| June 2019 | $23.96 | $41.12 |
| May 2019 | $22.85 | $39.64 |
| April 2019 | $22.64 | $39.47 |
| March 2019 | $21.22 | $37.20 |
| February 2019 | $22.15 | $39.02 |
| January 2019 | $20.82 | $36.87 |
| December 2018 | $18.99 | $33.81 |
| November 2018 | $21.21 | $38.25 |
| October 2018 | $20.59 | $37.33 |
| September 2018 | $21.13 | $38.50 |
| August 2018 | $22.04 | $40.36 |
| July 2018 | $21.44 | $39.45 |
| June 2018 | $20.59 | $38.06 |
| May 2018 | $20.54 | $38.42 |
| April 2018 | $20.08 | $37.76 |
| March 2018 | $19.53 | $36.90 |
| February 2018 | $18.74 | $35.59 |
| January 2018 | $19.88 | $37.96 |
| December 2017 | $20.70 | $39.73 |
| November 2017 | $20.79 | $40.35 |
| October 2017 | $20.60 | $40.17 |
| September 2017 | $20.29 | $39.75 |
| August 2017 | $19.91 | $39.19 |
| July 2017 | $19.59 | $38.75 |
| June 2017 | $19.35 | $38.46 |
| May 2017 | $18.96 | $38.12 |
| April 2017 | $19.82 | $40.04 |
| March 2017 | $18.85 | $38.27 |
| February 2017 | $18.13 | $36.99 |
| January 2017 | $17.26 | $35.39 |
| December 2016 | $17.84 | $36.77 |
| November 2016 | $17.45 | $36.42 |
| October 2016 | $16 | $33.56 |
| September 2016 | $16.28 | $34.33 |
| August 2016 | $16.20 | $34.36 |
| July 2016 | $15.69 | $33.45 |
| June 2016 | $15.33 | $32.85 |
| May 2016 | $14.79 | $32.16 |
| April 2016 | $14.28 | $31.22 |
| March 2016 | $14.26 | $31.35 |
| February 2016 | $13.30 | $29.42 |
| January 2016 | $12.98 | $28.89 |
| December 2015 | $12.98 | $29.08 |
| November 2015 | $14.03 | $31.91 |
| October 2015 | $13.10 | $29.98 |
| September 2015 | $11.58 | $26.66 |
| August 2015 | $12.12 | $28.09 |
| July 2015 | $13.04 | $30.39 |
| June 2015 | $13.62 | $31.91 |
| May 2015 | $12.99 | $30.87 |
| April 2015 | $13.11 | $31.33 |
| March 2015 | $12.86 | $30.90 |
| February 2015 | $12.81 | $30.95 |
| January 2015 | $11.93 | $28.99 |
| December 2014 | $11.96 | $29.24 |
| November 2014 | $13.08 | $32.47 |
| October 2014 | $12.74 | $31.78 |
| September 2014 | $12.20 | $30.64 |
| August 2014 | $12.90 | $32.56 |
| July 2014 | $11.98 | $30.38 |
| June 2014 | $12.91 | $32.93 |
| May 2014 | $12 | $31.03 |
| April 2014 | $12.09 | $31.44 |
| March 2014 | $12.57 | $32.86 |
| February 2014 | $13.36 | $35.10 |
| January 2014 | $12.84 | $33.88 |
| December 2013 | $12.33 | $32.69 |
| November 2013 | $12.27 | $32.95 |
| October 2013 | $11.26 | $30.40 |
| September 2013 | $11.03 | $29.93 |
| August 2013 | $10.67 | $29.12 |
| July 2013 | $11.13 | $30.53 |
| June 2013 | $9.98 | $27.69 |
| May 2013 | $10.39 | $29 |
| April 2013 | $10.72 | $30.06 |
| March 2013 | $11.38 | $32.09 |
| February 2013 | $11.28 | $31.93 |
| January 2013 | $11.19 | $31.83 |
| December 2012 | $10.55 | $30.51 |
| November 2012 | $10.55 | $30.65 |
| October 2012 | $10.28 | $30.03 |
| September 2012 | $10.05 | $29.51 |
| August 2012 | $9.02 | $26.61 |
| July 2012 | $8.26 | $24.51 |
| June 2012 | $8.11 | $24.20 |
| May 2012 | $7.73 | $23.21 |
| April 2012 | $8.48 | $25.61 |
| March 2012 | $8.11 | $24.63 |
| February 2012 | $7.67 | $23.40 |
| January 2012 | $7.21 | $22.13 |
| December 2011 | $6.88 | $21.24 |
| November 2011 | $6.27 | $19.51 |
| October 2011 | $5.58 | $17.48 |
| September 2011 | $5.63 | $17.76 |
| August 2011 | $5.89 | $18.73 |
| July 2011 | $5.46 | $17.46 |
| June 2011 | $5.88 | $18.95 |
| May 2011 | $5.75 | $18.67 |
| April 2011 | $5.75 | $18.81 |
| March 2011 | $5.60 | $18.45 |
| February 2011 | $5.94 | $19.70 |
| January 2011 | $5.86 | $19.54 |
| December 2010 | $5.38 | $18.19 |
| November 2010 | $5.04 | $17.03 |
| October 2010 | $4.93 | $16.79 |
| September 2010 | $4.63 | $15.89 |
| August 2010 | $4.28 | $14.80 |
| July 2010 | $4.71 | $16.43 |
| June 2010 | $4.25 | $14.93 |
| May 2010 | $4.11 | $14.56 |
| April 2010 | $4.43 | $15.84 |
| March 2010 | $4.34 | $15.61 |
| February 2010 | $3.98 | $14.45 |
| January 2010 | $3.84 | $14.06 |
| December 2009 | $4.33 | $16.12 |
| November 2009 | $3.81 | $14.19 |
| October 2009 | $3.54 | $13.29 |
| September 2009 | $3.76 | $14.23 |
| August 2009 | $3.43 | $13.12 |
| July 2009 | $3.38 | $13.03 |
| June 2009 | $3.52 | $13.69 |
| May 2009 | $3.07 | $12.05 |
| April 2009 | $2.96 | $11.75 |
| March 2009 | $2.49 | $9.98 |
| February 2009 | $2.44 | $9.90 |
| January 2009 | $2.45 | $10.07 |
| December 2008 | $2.34 | $9.77 |
| November 2008 | $2.25 | $9.50 |
| October 2008 | $2.57 | $11 |
| September 2008 | $2.67 | $11.55 |
| August 2008 | $3.20 | $13.98 |
| July 2008 | $2.71 | $12.17 |
| June 2008 | $2.63 | $11.82 |
| May 2008 | $3.02 | $13.56 |
| April 2008 | $2.80 | $12.95 |
| March 2008 | $2.96 | $13.68 |
| February 2008 | $2.86 | $13.20 |
| January 2008 | $2.83 | $13.40 |
| December 2007 | $2.96 | $14.01 |
| November 2007 | $3 | $14.19 |
| October 2007 | $2.99 | $14.50 |
MAIN
List: Challengers
Price: $56.22
52 week price:
Dividend Yield: 7.55%
Forward Dividend Yield: 5.66%
Payout Ratio: 54.85%
Payout Ratio Range:
Dividend Per Share: 3.18 USD
Earnings Per Share: 4.94 USD
P/E Ratio: 11.84
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 2.33%
DGR5: 6.34%
DGR10: 1.83%