Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 32.60 USD | 32.60 USD |
| December 2020 | 32.26 USD | 32.26 USD |
| November 2020 | 31.15 USD | 31.15 USD |
| October 2020 | 27.21 USD | 27.39 USD |
| September 2020 | 29.18 USD | 29.57 USD |
| August 2020 | 29.66 USD | 30.27 USD |
| July 2020 | 29.52 USD | 30.31 USD |
| June 2020 | 30.12 USD | 31.13 USD |
| May 2020 | 30.00 USD | 31.20 USD |
| April 2020 | 24.91 USD | 26.08 USD |
| March 2020 | 19.43 USD | 20.51 USD |
| February 2020 | 34.66 USD | 36.93 USD |
| January 2020 | 40.24 USD | 43.07 USD |
| December 2019 | 40.09 USD | 43.11 USD |
| November 2019 | 39.68 USD | 43.11 USD |
| October 2019 | 39.44 USD | 43.05 USD |
| September 2019 | 39.39 USD | 43.21 USD |
| August 2019 | 40.02 USD | 44.11 USD |
| July 2019 | 38.56 USD | 42.70 USD |
| June 2019 | 36.95 USD | 41.12 USD |
| May 2019 | 35.23 USD | 39.64 USD |
| April 2019 | 34.91 USD | 39.47 USD |
| March 2019 | 32.73 USD | 37.20 USD |
| February 2019 | 34.16 USD | 39.02 USD |
| January 2019 | 32.11 USD | 36.87 USD |
| December 2018 | 29.29 USD | 33.81 USD |
| November 2018 | 32.71 USD | 38.25 USD |
| October 2018 | 31.76 USD | 37.33 USD |
| September 2018 | 32.59 USD | 38.50 USD |
| August 2018 | 33.99 USD | 40.36 USD |
| July 2018 | 33.07 USD | 39.45 USD |
| June 2018 | 31.75 USD | 38.06 USD |
| May 2018 | 31.67 USD | 38.42 USD |
| April 2018 | 30.97 USD | 37.76 USD |
| March 2018 | 30.11 USD | 36.90 USD |
| February 2018 | 28.89 USD | 35.59 USD |
| January 2018 | 30.66 USD | 37.96 USD |
| December 2017 | 31.93 USD | 39.73 USD |
| November 2017 | 32.06 USD | 40.35 USD |
| October 2017 | 31.77 USD | 40.17 USD |
| September 2017 | 31.29 USD | 39.75 USD |
| August 2017 | 30.70 USD | 39.19 USD |
| July 2017 | 30.21 USD | 38.75 USD |
| June 2017 | 29.85 USD | 38.46 USD |
| May 2017 | 29.23 USD | 38.12 USD |
| April 2017 | 30.56 USD | 40.04 USD |
| March 2017 | 29.07 USD | 38.27 USD |
| February 2017 | 27.96 USD | 36.99 USD |
| January 2017 | 26.62 USD | 35.39 USD |
| December 2016 | 27.51 USD | 36.77 USD |
| November 2016 | 26.91 USD | 36.42 USD |
| October 2016 | 24.67 USD | 33.56 USD |
| September 2016 | 25.10 USD | 34.33 USD |
| August 2016 | 24.99 USD | 34.36 USD |
| July 2016 | 24.20 USD | 33.45 USD |
| June 2016 | 23.63 USD | 32.85 USD |
| May 2016 | 22.82 USD | 32.16 USD |
| April 2016 | 22.02 USD | 31.22 USD |
| March 2016 | 21.99 USD | 31.35 USD |
| February 2016 | 20.52 USD | 29.42 USD |
| January 2016 | 20.02 USD | 28.89 USD |
| December 2015 | 20.02 USD | 29.08 USD |
| November 2015 | 21.63 USD | 31.91 USD |
| October 2015 | 20.20 USD | 29.98 USD |
| September 2015 | 17.86 USD | 26.66 USD |
| August 2015 | 18.70 USD | 28.09 USD |
| July 2015 | 20.11 USD | 30.39 USD |
| June 2015 | 21.00 USD | 31.91 USD |
| May 2015 | 20.03 USD | 30.87 USD |
| April 2015 | 20.22 USD | 31.33 USD |
| March 2015 | 19.83 USD | 30.90 USD |
| February 2015 | 24.86 USD | 30.95 USD |
| January 2015 | 18.40 USD | 28.99 USD |
| December 2014 | 18.44 USD | 29.24 USD |
| November 2014 | 20.17 USD | 32.47 USD |
| October 2014 | 19.64 USD | 31.78 USD |
| September 2014 | 18.82 USD | 30.64 USD |
| August 2014 | 19.89 USD | 32.56 USD |
| July 2014 | 18.47 USD | 30.38 USD |
| June 2014 | 19.91 USD | 32.93 USD |
| May 2014 | 18.51 USD | 31.03 USD |
| April 2014 | 18.65 USD | 31.44 USD |
| March 2014 | 19.39 USD | 32.86 USD |
| February 2014 | 20.61 USD | 35.10 USD |
| January 2014 | 19.80 USD | 33.88 USD |
| December 2013 | 19.01 USD | 32.69 USD |
| November 2013 | 18.92 USD | 32.95 USD |
| October 2013 | 17.37 USD | 30.40 USD |
| September 2013 | 17.01 USD | 29.93 USD |
| August 2013 | 16.46 USD | 29.12 USD |
| July 2013 | 17.16 USD | 30.53 USD |
| June 2013 | 15.39 USD | 27.69 USD |
| May 2013 | 16.03 USD | 29.00 USD |
| April 2013 | 16.53 USD | 30.06 USD |
| March 2013 | 17.56 USD | 32.09 USD |
| February 2013 | 17.39 USD | 31.93 USD |
| January 2013 | 17.26 USD | 31.83 USD |
| December 2012 | 16.27 USD | 30.51 USD |
| November 2012 | 16.27 USD | 30.65 USD |
| October 2012 | 15.86 USD | 30.03 USD |
| September 2012 | 15.50 USD | 29.51 USD |
| August 2012 | 13.91 USD | 26.61 USD |
| July 2012 | 12.74 USD | 24.51 USD |
| June 2012 | 12.51 USD | 24.20 USD |
| May 2012 | 11.93 USD | 23.21 USD |
| April 2012 | 13.08 USD | 25.61 USD |
| March 2012 | 12.51 USD | 24.63 USD |
| February 2012 | 11.82 USD | 23.40 USD |
| January 2012 | 11.12 USD | 22.13 USD |
| December 2011 | 10.60 USD | 21.24 USD |
| November 2011 | 9.67 USD | 19.51 USD |
| October 2011 | 8.61 USD | 17.48 USD |
| September 2011 | 8.68 USD | 17.76 USD |
| August 2011 | 9.09 USD | 18.73 USD |
| July 2011 | 8.41 USD | 17.46 USD |
| June 2011 | 9.07 USD | 18.95 USD |
| May 2011 | 8.87 USD | 18.67 USD |
| April 2011 | 8.87 USD | 18.81 USD |
| March 2011 | 8.64 USD | 18.45 USD |
| February 2011 | 9.16 USD | 19.70 USD |
| January 2011 | 9.03 USD | 19.54 USD |
| December 2010 | 8.30 USD | 18.19 USD |
| November 2010 | 7.77 USD | 17.03 USD |
| October 2010 | 7.60 USD | 16.79 USD |
| September 2010 | 7.14 USD | 15.89 USD |
| August 2010 | 6.60 USD | 14.80 USD |
| July 2010 | 7.26 USD | 16.43 USD |
| June 2010 | 6.55 USD | 14.93 USD |
| May 2010 | 6.34 USD | 14.56 USD |
| April 2010 | 6.84 USD | 15.84 USD |
| March 2010 | 6.69 USD | 15.61 USD |
| February 2010 | 7.73 USD | 14.45 USD |
| January 2010 | 5.92 USD | 14.06 USD |
| December 2009 | 6.68 USD | 16.12 USD |
| November 2009 | 5.88 USD | 14.19 USD |
| October 2009 | 5.46 USD | 13.29 USD |
| September 2009 | 5.79 USD | 14.23 USD |
| August 2009 | 5.29 USD | 13.12 USD |
| July 2009 | 5.21 USD | 13.03 USD |
| June 2009 | 5.42 USD | 13.69 USD |
| May 2009 | 4.73 USD | 12.05 USD |
| April 2009 | 4.56 USD | 11.75 USD |
| March 2009 | 3.84 USD | 9.98 USD |
| February 2009 | 4.73 USD | 9.90 USD |
| January 2009 | 3.77 USD | 10.07 USD |
| December 2008 | 3.61 USD | 9.77 USD |
| November 2008 | 3.47 USD | 9.50 USD |
| October 2008 | 3.97 USD | 11.00 USD |
| September 2008 | 4.12 USD | 11.55 USD |
| August 2008 | 4.94 USD | 13.98 USD |
| July 2008 | 4.18 USD | 12.17 USD |
| June 2008 | 4.06 USD | 11.82 USD |
| May 2008 | 4.66 USD | 13.56 USD |
| April 2008 | 4.32 USD | 12.95 USD |
| March 2008 | 4.57 USD | 13.68 USD |
| February 2008 | 4.41 USD | 13.20 USD |
| January 2008 | 4.36 USD | 13.40 USD |
| December 2007 | 4.56 USD | 14.01 USD |
| November 2007 | 4.62 USD | 14.19 USD |
| October 2007 | 4.61 USD | 14.50 USD |
MAIN
List: Challengers
Price: 32.60USD
52 week range price:
Dividend Yield: 7.50%
5-year range yield:
Forward Dividend Yield: 7.54%
Payout Ratio: -471.72%
Payout Ratio Range:
Dividend Per Share: 2.46 USD
Earnings Per Share: -0.52 USD
P/E Ratio: -61
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 486210
Ebitda: 48.9 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 10
Years Paying Dividends: 15
DGR3: 0.37%
DGR5: 1.43%
DGR10: 4.28%