Main Street Capital Corporation ( MAIN) - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real 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:
Dividend Yield: 7.98%
5-year range yield:
Forward Dividend Yield: 5.67%
Payout Ratio: 54.85%
Payout Ratio Range:
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 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 12
Years Paying Dividends: 19
DGR3: 5.59%
DGR5: 4.24%
DGR10: 4.07%