Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2022 | 38.14 USD | 38.14 USD |
| November 2022 | 38.24 USD | 38.24 USD |
| October 2022 | 36.73 USD | 36.94 USD |
| September 2022 | 33.24 USD | 33.64 USD |
| August 2022 | 40.93 USD | 41.74 USD |
| July 2022 | 43.93 USD | 45.02 USD |
| June 2022 | 37.39 USD | 38.53 USD |
| May 2022 | 36.72 USD | 38.13 USD |
| April 2022 | 38.54 USD | 40.24 USD |
| March 2022 | 40.63 USD | 42.64 USD |
| February 2022 | 41.31 USD | 43.64 USD |
| January 2022 | 41.67 USD | 44.24 USD |
| December 2021 | 42.05 USD | 44.86 USD |
| November 2021 | 41.56 USD | 44.44 USD |
| October 2021 | 40.80 USD | 43.82 USD |
| September 2021 | 38.08 USD | 41.10 USD |
| August 2021 | 38.34 USD | 41.59 USD |
| July 2021 | 37.72 USD | 41.12 USD |
| June 2021 | 37.51 USD | 41.09 USD |
| May 2021 | 37.36 USD | 41.12 USD |
| April 2021 | 38.50 USD | 42.59 USD |
| March 2021 | 35.23 USD | 39.15 USD |
| February 2021 | 32.83 USD | 36.68 USD |
| January 2021 | 28.32 USD | 31.82 USD |
| December 2020 | 28.35 USD | 32.26 USD |
| November 2020 | 27.38 USD | 31.15 USD |
| October 2020 | 23.92 USD | 27.39 USD |
| September 2020 | 25.65 USD | 29.57 USD |
| August 2020 | 26.07 USD | 30.27 USD |
| July 2020 | 25.94 USD | 30.31 USD |
| June 2020 | 26.47 USD | 31.13 USD |
| May 2020 | 26.37 USD | 31.20 USD |
| April 2020 | 21.90 USD | 26.08 USD |
| March 2020 | 17.08 USD | 20.51 USD |
| February 2020 | 30.47 USD | 36.93 USD |
| January 2020 | 35.37 USD | 43.07 USD |
| December 2019 | 35.24 USD | 43.11 USD |
| November 2019 | 34.88 USD | 43.11 USD |
| October 2019 | 34.66 USD | 43.05 USD |
| September 2019 | 34.62 USD | 43.21 USD |
| August 2019 | 35.18 USD | 44.11 USD |
| July 2019 | 33.89 USD | 42.70 USD |
| June 2019 | 32.48 USD | 41.12 USD |
| May 2019 | 30.97 USD | 39.64 USD |
| April 2019 | 30.68 USD | 39.47 USD |
| March 2019 | 28.77 USD | 37.20 USD |
| February 2019 | 30.02 USD | 39.02 USD |
| January 2019 | 28.22 USD | 36.87 USD |
| December 2018 | 25.74 USD | 33.81 USD |
| November 2018 | 28.75 USD | 38.25 USD |
| October 2018 | 27.91 USD | 37.33 USD |
| September 2018 | 28.64 USD | 38.50 USD |
| August 2018 | 29.88 USD | 40.36 USD |
| July 2018 | 29.07 USD | 39.45 USD |
| June 2018 | 27.91 USD | 38.06 USD |
| May 2018 | 27.83 USD | 38.42 USD |
| April 2018 | 27.22 USD | 37.76 USD |
| March 2018 | 26.47 USD | 36.90 USD |
| February 2018 | 25.40 USD | 35.59 USD |
| January 2018 | 26.95 USD | 37.96 USD |
| December 2017 | 28.07 USD | 39.73 USD |
| November 2017 | 28.18 USD | 40.35 USD |
| October 2017 | 27.92 USD | 40.17 USD |
| September 2017 | 27.50 USD | 39.75 USD |
| August 2017 | 26.98 USD | 39.19 USD |
| July 2017 | 26.56 USD | 38.75 USD |
| June 2017 | 26.23 USD | 38.46 USD |
| May 2017 | 25.69 USD | 38.12 USD |
| April 2017 | 26.86 USD | 40.04 USD |
| March 2017 | 25.55 USD | 38.27 USD |
| February 2017 | 24.57 USD | 36.99 USD |
| January 2017 | 23.39 USD | 35.39 USD |
| December 2016 | 24.18 USD | 36.77 USD |
| November 2016 | 23.66 USD | 36.42 USD |
| October 2016 | 21.69 USD | 33.56 USD |
| September 2016 | 22.06 USD | 34.33 USD |
| August 2016 | 21.96 USD | 34.36 USD |
| July 2016 | 21.27 USD | 33.45 USD |
| June 2016 | 20.77 USD | 32.85 USD |
| May 2016 | 20.05 USD | 32.16 USD |
| April 2016 | 19.36 USD | 31.22 USD |
| March 2016 | 19.33 USD | 31.35 USD |
| February 2016 | 18.03 USD | 29.42 USD |
| January 2016 | 17.60 USD | 28.89 USD |
| December 2015 | 17.59 USD | 29.08 USD |
| November 2015 | 19.01 USD | 31.91 USD |
| October 2015 | 17.76 USD | 29.98 USD |
| September 2015 | 15.69 USD | 26.66 USD |
| August 2015 | 16.43 USD | 28.09 USD |
| July 2015 | 17.67 USD | 30.39 USD |
| June 2015 | 18.46 USD | 31.91 USD |
| May 2015 | 17.61 USD | 30.87 USD |
| April 2015 | 17.77 USD | 31.33 USD |
| March 2015 | 17.43 USD | 30.90 USD |
| February 2015 | 17.36 USD | 30.95 USD |
| January 2015 | 16.17 USD | 28.99 USD |
| December 2014 | 16.21 USD | 29.24 USD |
| November 2014 | 17.73 USD | 32.47 USD |
| October 2014 | 17.26 USD | 31.78 USD |
| September 2014 | 16.54 USD | 30.64 USD |
| August 2014 | 17.49 USD | 32.56 USD |
| July 2014 | 16.23 USD | 30.38 USD |
| June 2014 | 17.50 USD | 32.93 USD |
| May 2014 | 16.27 USD | 31.03 USD |
| April 2014 | 16.39 USD | 31.44 USD |
| March 2014 | 17.04 USD | 32.86 USD |
| February 2014 | 18.11 USD | 35.10 USD |
| January 2014 | 17.40 USD | 33.88 USD |
| December 2013 | 16.71 USD | 32.69 USD |
| November 2013 | 16.63 USD | 32.95 USD |
| October 2013 | 15.26 USD | 30.40 USD |
| September 2013 | 14.95 USD | 29.93 USD |
| August 2013 | 14.47 USD | 29.12 USD |
| July 2013 | 15.09 USD | 30.53 USD |
| June 2013 | 13.52 USD | 27.69 USD |
| May 2013 | 14.09 USD | 29.00 USD |
| April 2013 | 14.53 USD | 30.06 USD |
| March 2013 | 15.43 USD | 32.09 USD |
| February 2013 | 15.29 USD | 31.93 USD |
| January 2013 | 15.17 USD | 31.83 USD |
| December 2012 | 14.30 USD | 30.51 USD |
| November 2012 | 14.30 USD | 30.65 USD |
| October 2012 | 13.94 USD | 30.03 USD |
| September 2012 | 13.63 USD | 29.51 USD |
| August 2012 | 12.22 USD | 26.61 USD |
| July 2012 | 11.20 USD | 24.51 USD |
| June 2012 | 11.00 USD | 24.20 USD |
| May 2012 | 10.48 USD | 23.21 USD |
| April 2012 | 11.50 USD | 25.61 USD |
| March 2012 | 11.00 USD | 24.63 USD |
| February 2012 | 10.39 USD | 23.40 USD |
| January 2012 | 9.77 USD | 22.13 USD |
| December 2011 | 9.32 USD | 21.24 USD |
| November 2011 | 8.50 USD | 19.51 USD |
| October 2011 | 7.56 USD | 17.48 USD |
| September 2011 | 7.63 USD | 17.76 USD |
| August 2011 | 7.99 USD | 18.73 USD |
| July 2011 | 7.39 USD | 17.46 USD |
| June 2011 | 7.97 USD | 18.95 USD |
| May 2011 | 7.79 USD | 18.67 USD |
| April 2011 | 7.80 USD | 18.81 USD |
| March 2011 | 7.60 USD | 18.45 USD |
| February 2011 | 8.05 USD | 19.70 USD |
| January 2011 | 7.94 USD | 19.54 USD |
| December 2010 | 7.29 USD | 18.19 USD |
| November 2010 | 6.83 USD | 17.03 USD |
| October 2010 | 6.68 USD | 16.79 USD |
| September 2010 | 6.28 USD | 15.89 USD |
| August 2010 | 5.80 USD | 14.80 USD |
| July 2010 | 6.38 USD | 16.43 USD |
| June 2010 | 5.76 USD | 14.93 USD |
| May 2010 | 5.57 USD | 14.56 USD |
| April 2010 | 6.01 USD | 15.84 USD |
| March 2010 | 5.88 USD | 15.61 USD |
| February 2010 | 5.40 USD | 14.45 USD |
| January 2010 | 5.20 USD | 14.06 USD |
| December 2009 | 5.87 USD | 16.12 USD |
| November 2009 | 5.17 USD | 14.19 USD |
| October 2009 | 4.80 USD | 13.29 USD |
| September 2009 | 5.09 USD | 14.23 USD |
| August 2009 | 4.65 USD | 13.12 USD |
| July 2009 | 4.58 USD | 13.03 USD |
| June 2009 | 4.77 USD | 13.69 USD |
| May 2009 | 4.16 USD | 12.05 USD |
| April 2009 | 4.01 USD | 11.75 USD |
| March 2009 | 3.37 USD | 9.98 USD |
| February 2009 | 3.30 USD | 9.90 USD |
| January 2009 | 3.32 USD | 10.07 USD |
| December 2008 | 3.18 USD | 9.77 USD |
| November 2008 | 3.05 USD | 9.50 USD |
| October 2008 | 3.49 USD | 11.00 USD |
| September 2008 | 3.62 USD | 11.55 USD |
| August 2008 | 4.34 USD | 13.98 USD |
| July 2008 | 3.67 USD | 12.17 USD |
| June 2008 | 3.57 USD | 11.82 USD |
| May 2008 | 4.09 USD | 13.56 USD |
| April 2008 | 3.80 USD | 12.95 USD |
| March 2008 | 4.02 USD | 13.68 USD |
| February 2008 | 3.87 USD | 13.20 USD |
| January 2008 | 3.83 USD | 13.40 USD |
| December 2007 | 4.01 USD | 14.01 USD |
| November 2007 | 4.06 USD | 14.19 USD |
| October 2007 | 4.05 USD | 14.50 USD |
MAIN
List: Contenders
Price: 38.14USD
52 week range price:
Dividend Yield: 6.48%
5-year range yield:
Forward Dividend Yield: 6.92%
Payout Ratio: 83.28%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 85.20
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 27541
Ebitda: 48.9 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 11
Years Paying Dividends: 16
DGR3: 2.73%
DGR5: 2.72%
DGR10: 3.96%