Main Street Capital Corporation - Price History

Monthly price history for MAIN (Main Street Capital Corporation)

DateAdjusted priceReal price
December 2021 44.00 USD 44.00 USD
November 2021 44.44 USD 44.44 USD
October 2021 43.62 USD 43.82 USD
September 2021 40.72 USD 41.10 USD
August 2021 41.00 USD 41.59 USD
July 2021 40.34 USD 41.12 USD
June 2021 40.11 USD 41.09 USD
May 2021 39.95 USD 41.12 USD
April 2021 41.17 USD 42.59 USD
March 2021 37.66 USD 39.15 USD
February 2021 35.10 USD 36.68 USD
January 2021 30.28 USD 31.82 USD
December 2020 30.32 USD 32.26 USD
November 2020 29.28 USD 31.15 USD
October 2020 25.58 USD 27.39 USD
September 2020 27.42 USD 29.57 USD
August 2020 27.88 USD 30.27 USD
July 2020 27.74 USD 30.31 USD
June 2020 28.31 USD 31.13 USD
May 2020 28.20 USD 31.20 USD
April 2020 23.41 USD 26.08 USD
March 2020 18.26 USD 20.51 USD
February 2020 32.58 USD 36.93 USD
January 2020 37.82 USD 43.07 USD
December 2019 37.68 USD 43.11 USD
November 2019 37.30 USD 43.11 USD
October 2019 37.07 USD 43.05 USD
September 2019 37.02 USD 43.21 USD
August 2019 37.62 USD 44.11 USD
July 2019 36.24 USD 42.70 USD
June 2019 34.73 USD 41.12 USD
May 2019 33.11 USD 39.64 USD
April 2019 32.81 USD 39.47 USD
March 2019 30.76 USD 37.20 USD
February 2019 32.10 USD 39.02 USD
January 2019 30.18 USD 36.87 USD
December 2018 27.53 USD 33.81 USD
November 2018 30.74 USD 38.25 USD
October 2018 29.85 USD 37.33 USD
September 2018 30.63 USD 38.50 USD
August 2018 31.95 USD 40.36 USD
July 2018 31.08 USD 39.45 USD
June 2018 29.84 USD 38.06 USD
May 2018 29.76 USD 38.42 USD
April 2018 29.11 USD 37.76 USD
March 2018 28.30 USD 36.90 USD
February 2018 27.15 USD 35.59 USD
January 2018 28.81 USD 37.96 USD
December 2017 30.01 USD 39.73 USD
November 2017 30.13 USD 40.35 USD
October 2017 29.86 USD 40.17 USD
September 2017 29.40 USD 39.75 USD
August 2017 28.85 USD 39.19 USD
July 2017 28.40 USD 38.75 USD
June 2017 28.05 USD 38.46 USD
May 2017 27.47 USD 38.12 USD
April 2017 28.72 USD 40.04 USD
March 2017 27.32 USD 38.27 USD
February 2017 26.27 USD 36.99 USD
January 2017 25.01 USD 35.39 USD
December 2016 25.86 USD 36.77 USD
November 2016 25.29 USD 36.42 USD
October 2016 23.19 USD 33.56 USD
September 2016 23.59 USD 34.33 USD
August 2016 23.48 USD 34.36 USD
July 2016 22.74 USD 33.45 USD
June 2016 22.21 USD 32.85 USD
May 2016 21.44 USD 32.16 USD
April 2016 20.70 USD 31.22 USD
March 2016 20.67 USD 31.35 USD
February 2016 19.28 USD 29.42 USD
January 2016 18.82 USD 28.89 USD
December 2015 18.81 USD 29.08 USD
November 2015 20.33 USD 31.91 USD
October 2015 18.99 USD 29.98 USD
September 2015 16.78 USD 26.66 USD
August 2015 17.57 USD 28.09 USD
July 2015 18.90 USD 30.39 USD
June 2015 19.74 USD 31.91 USD
May 2015 18.83 USD 30.87 USD
April 2015 19.00 USD 31.33 USD
March 2015 18.63 USD 30.90 USD
February 2015 18.56 USD 30.95 USD
January 2015 17.29 USD 28.99 USD
December 2014 17.33 USD 29.24 USD
November 2014 18.96 USD 32.47 USD
October 2014 18.46 USD 31.78 USD
September 2014 17.69 USD 30.64 USD
August 2014 18.70 USD 32.56 USD
July 2014 17.36 USD 30.38 USD
June 2014 18.72 USD 32.93 USD
May 2014 17.39 USD 31.03 USD
April 2014 17.52 USD 31.44 USD
March 2014 18.22 USD 32.86 USD
February 2014 19.37 USD 35.10 USD
January 2014 18.61 USD 33.88 USD
December 2013 17.87 USD 32.69 USD
November 2013 17.78 USD 32.95 USD
October 2013 16.32 USD 30.40 USD
September 2013 15.98 USD 29.93 USD
August 2013 15.47 USD 29.12 USD
July 2013 16.13 USD 30.53 USD
June 2013 14.46 USD 27.69 USD
May 2013 15.06 USD 29.00 USD
April 2013 15.54 USD 30.06 USD
March 2013 16.50 USD 32.09 USD
February 2013 16.34 USD 31.93 USD
January 2013 16.22 USD 31.83 USD
December 2012 15.29 USD 30.51 USD
November 2012 15.29 USD 30.65 USD
October 2012 14.90 USD 30.03 USD
September 2012 14.57 USD 29.51 USD
August 2012 13.07 USD 26.61 USD
July 2012 11.98 USD 24.51 USD
June 2012 11.76 USD 24.20 USD
May 2012 11.21 USD 23.21 USD
April 2012 12.30 USD 25.61 USD
March 2012 11.76 USD 24.63 USD
February 2012 11.11 USD 23.40 USD
January 2012 10.45 USD 22.13 USD
December 2011 9.96 USD 21.24 USD
November 2011 9.09 USD 19.51 USD
October 2011 8.09 USD 17.48 USD
September 2011 8.16 USD 17.76 USD
August 2011 8.54 USD 18.73 USD
July 2011 7.91 USD 17.46 USD
June 2011 8.52 USD 18.95 USD
May 2011 8.33 USD 18.67 USD
April 2011 8.34 USD 18.81 USD
March 2011 8.12 USD 18.45 USD
February 2011 8.61 USD 19.70 USD
January 2011 8.49 USD 19.54 USD
December 2010 7.80 USD 18.19 USD
November 2010 7.30 USD 17.03 USD
October 2010 7.14 USD 16.79 USD
September 2010 6.71 USD 15.89 USD
August 2010 6.20 USD 14.80 USD
July 2010 6.83 USD 16.43 USD
June 2010 6.16 USD 14.93 USD
May 2010 5.95 USD 14.56 USD
April 2010 6.43 USD 15.84 USD
March 2010 6.28 USD 15.61 USD
February 2010 5.77 USD 14.45 USD
January 2010 5.57 USD 14.06 USD
December 2009 6.28 USD 16.12 USD
November 2009 5.53 USD 14.19 USD
October 2009 5.13 USD 13.29 USD
September 2009 5.44 USD 14.23 USD
August 2009 4.97 USD 13.12 USD
July 2009 4.89 USD 13.03 USD
June 2009 5.10 USD 13.69 USD
May 2009 4.44 USD 12.05 USD
April 2009 4.29 USD 11.75 USD
March 2009 3.61 USD 9.98 USD
February 2009 3.53 USD 9.90 USD
January 2009 3.55 USD 10.07 USD
December 2008 3.40 USD 9.77 USD
November 2008 3.26 USD 9.50 USD
October 2008 3.73 USD 11.00 USD
September 2008 3.87 USD 11.55 USD
August 2008 4.64 USD 13.98 USD
July 2008 3.93 USD 12.17 USD
June 2008 3.81 USD 11.82 USD
May 2008 4.38 USD 13.56 USD
April 2008 4.06 USD 12.95 USD
March 2008 4.29 USD 13.68 USD
February 2008 4.14 USD 13.20 USD
January 2008 4.10 USD 13.40 USD
December 2007 4.29 USD 14.01 USD
November 2007 4.34 USD 14.19 USD
October 2007 4.34 USD 14.50 USD

MAIN

List: Contenders

Price: 44.00USD

52 week range price:
30.82
46.74

Dividend Yield: 5.24%

5-year range yield:
5.24%
12.26%

Forward Dividend Yield: 5.73%

Payout Ratio: 103.70%

Payout Ratio Range:
-575.26%
550.09%

Dividend Per Share: 2.52 USD

Earnings Per Share: 2.43 USD

P/E Ratio: 11.90

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 269812

Ebitda: 48.9 million

Market Capitalization: 3.1 billion

Average Dividend Frequency: 11

Years Paying Dividends: 15

DGR3: 0.37%

DGR5: 1.43%

DGR10: 4.28%

Links: