Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 39.28 USD | 39.28 USD |
| February 2023 | 42.49 USD | 42.49 USD |
| January 2023 | 39.31 USD | 39.53 USD |
| December 2022 | 36.52 USD | 36.95 USD |
| November 2022 | 37.47 USD | 38.24 USD |
| October 2022 | 35.99 USD | 36.94 USD |
| September 2022 | 32.57 USD | 33.64 USD |
| August 2022 | 40.10 USD | 41.74 USD |
| July 2022 | 43.05 USD | 45.02 USD |
| June 2022 | 36.64 USD | 38.53 USD |
| May 2022 | 35.98 USD | 38.13 USD |
| April 2022 | 37.76 USD | 40.24 USD |
| March 2022 | 39.81 USD | 42.64 USD |
| February 2022 | 40.48 USD | 43.64 USD |
| January 2022 | 40.83 USD | 44.24 USD |
| December 2021 | 41.21 USD | 44.86 USD |
| November 2021 | 40.72 USD | 44.44 USD |
| October 2021 | 39.97 USD | 43.82 USD |
| September 2021 | 37.31 USD | 41.10 USD |
| August 2021 | 37.57 USD | 41.59 USD |
| July 2021 | 36.96 USD | 41.12 USD |
| June 2021 | 36.76 USD | 41.09 USD |
| May 2021 | 36.61 USD | 41.12 USD |
| April 2021 | 37.73 USD | 42.59 USD |
| March 2021 | 34.52 USD | 39.15 USD |
| February 2021 | 32.17 USD | 36.68 USD |
| January 2021 | 27.75 USD | 31.82 USD |
| December 2020 | 27.78 USD | 32.26 USD |
| November 2020 | 26.83 USD | 31.15 USD |
| October 2020 | 23.44 USD | 27.39 USD |
| September 2020 | 25.13 USD | 29.57 USD |
| August 2020 | 25.55 USD | 30.27 USD |
| July 2020 | 25.42 USD | 30.31 USD |
| June 2020 | 25.94 USD | 31.13 USD |
| May 2020 | 25.84 USD | 31.20 USD |
| April 2020 | 21.46 USD | 26.08 USD |
| March 2020 | 16.74 USD | 20.51 USD |
| February 2020 | 29.85 USD | 36.93 USD |
| January 2020 | 34.66 USD | 43.07 USD |
| December 2019 | 34.53 USD | 43.11 USD |
| November 2019 | 34.18 USD | 43.11 USD |
| October 2019 | 33.97 USD | 43.05 USD |
| September 2019 | 33.93 USD | 43.21 USD |
| August 2019 | 34.47 USD | 44.11 USD |
| July 2019 | 33.21 USD | 42.70 USD |
| June 2019 | 31.83 USD | 41.12 USD |
| May 2019 | 30.34 USD | 39.64 USD |
| April 2019 | 30.07 USD | 39.47 USD |
| March 2019 | 28.19 USD | 37.20 USD |
| February 2019 | 29.42 USD | 39.02 USD |
| January 2019 | 27.65 USD | 36.87 USD |
| December 2018 | 25.23 USD | 33.81 USD |
| November 2018 | 28.17 USD | 38.25 USD |
| October 2018 | 27.35 USD | 37.33 USD |
| September 2018 | 28.06 USD | 38.50 USD |
| August 2018 | 29.28 USD | 40.36 USD |
| July 2018 | 28.48 USD | 39.45 USD |
| June 2018 | 27.35 USD | 38.06 USD |
| May 2018 | 27.27 USD | 38.42 USD |
| April 2018 | 26.67 USD | 37.76 USD |
| March 2018 | 25.93 USD | 36.90 USD |
| February 2018 | 24.88 USD | 35.59 USD |
| January 2018 | 26.40 USD | 37.96 USD |
| December 2017 | 27.50 USD | 39.73 USD |
| November 2017 | 27.61 USD | 40.35 USD |
| October 2017 | 27.36 USD | 40.17 USD |
| September 2017 | 26.95 USD | 39.75 USD |
| August 2017 | 26.44 USD | 39.19 USD |
| July 2017 | 26.02 USD | 38.75 USD |
| June 2017 | 25.70 USD | 38.46 USD |
| May 2017 | 25.18 USD | 38.12 USD |
| April 2017 | 26.32 USD | 40.04 USD |
| March 2017 | 25.03 USD | 38.27 USD |
| February 2017 | 24.08 USD | 36.99 USD |
| January 2017 | 22.92 USD | 35.39 USD |
| December 2016 | 23.70 USD | 36.77 USD |
| November 2016 | 23.18 USD | 36.42 USD |
| October 2016 | 21.25 USD | 33.56 USD |
| September 2016 | 21.62 USD | 34.33 USD |
| August 2016 | 21.52 USD | 34.36 USD |
| July 2016 | 20.84 USD | 33.45 USD |
| June 2016 | 20.35 USD | 32.85 USD |
| May 2016 | 19.65 USD | 32.16 USD |
| April 2016 | 18.97 USD | 31.22 USD |
| March 2016 | 18.94 USD | 31.35 USD |
| February 2016 | 17.67 USD | 29.42 USD |
| January 2016 | 17.24 USD | 28.89 USD |
| December 2015 | 17.24 USD | 29.08 USD |
| November 2015 | 18.63 USD | 31.91 USD |
| October 2015 | 17.40 USD | 29.98 USD |
| September 2015 | 15.38 USD | 26.66 USD |
| August 2015 | 16.10 USD | 28.09 USD |
| July 2015 | 17.32 USD | 30.39 USD |
| June 2015 | 18.09 USD | 31.91 USD |
| May 2015 | 17.25 USD | 30.87 USD |
| April 2015 | 17.41 USD | 31.33 USD |
| March 2015 | 17.08 USD | 30.90 USD |
| February 2015 | 17.01 USD | 30.95 USD |
| January 2015 | 15.84 USD | 28.99 USD |
| December 2014 | 15.88 USD | 29.24 USD |
| November 2014 | 17.37 USD | 32.47 USD |
| October 2014 | 16.92 USD | 31.78 USD |
| September 2014 | 16.21 USD | 30.64 USD |
| August 2014 | 17.13 USD | 32.56 USD |
| July 2014 | 15.90 USD | 30.38 USD |
| June 2014 | 17.15 USD | 32.93 USD |
| May 2014 | 15.94 USD | 31.03 USD |
| April 2014 | 16.06 USD | 31.44 USD |
| March 2014 | 16.70 USD | 32.86 USD |
| February 2014 | 17.75 USD | 35.10 USD |
| January 2014 | 17.05 USD | 33.88 USD |
| December 2013 | 16.37 USD | 32.69 USD |
| November 2013 | 16.29 USD | 32.95 USD |
| October 2013 | 14.96 USD | 30.40 USD |
| September 2013 | 14.65 USD | 29.93 USD |
| August 2013 | 14.17 USD | 29.12 USD |
| July 2013 | 14.78 USD | 30.53 USD |
| June 2013 | 13.25 USD | 27.69 USD |
| May 2013 | 13.80 USD | 29.00 USD |
| April 2013 | 14.24 USD | 30.06 USD |
| March 2013 | 15.12 USD | 32.09 USD |
| February 2013 | 14.98 USD | 31.93 USD |
| January 2013 | 14.86 USD | 31.83 USD |
| December 2012 | 14.01 USD | 30.51 USD |
| November 2012 | 14.01 USD | 30.65 USD |
| October 2012 | 13.65 USD | 30.03 USD |
| September 2012 | 13.35 USD | 29.51 USD |
| August 2012 | 11.98 USD | 26.61 USD |
| July 2012 | 10.97 USD | 24.51 USD |
| June 2012 | 10.77 USD | 24.20 USD |
| May 2012 | 10.27 USD | 23.21 USD |
| April 2012 | 11.27 USD | 25.61 USD |
| March 2012 | 10.78 USD | 24.63 USD |
| February 2012 | 10.18 USD | 23.40 USD |
| January 2012 | 9.57 USD | 22.13 USD |
| December 2011 | 9.13 USD | 21.24 USD |
| November 2011 | 8.33 USD | 19.51 USD |
| October 2011 | 7.41 USD | 17.48 USD |
| September 2011 | 7.47 USD | 17.76 USD |
| August 2011 | 7.82 USD | 18.73 USD |
| July 2011 | 7.24 USD | 17.46 USD |
| June 2011 | 7.81 USD | 18.95 USD |
| May 2011 | 7.64 USD | 18.67 USD |
| April 2011 | 7.64 USD | 18.81 USD |
| March 2011 | 7.44 USD | 18.45 USD |
| February 2011 | 7.89 USD | 19.70 USD |
| January 2011 | 7.78 USD | 19.54 USD |
| December 2010 | 7.15 USD | 18.19 USD |
| November 2010 | 6.69 USD | 17.03 USD |
| October 2010 | 6.55 USD | 16.79 USD |
| September 2010 | 6.15 USD | 15.89 USD |
| August 2010 | 5.68 USD | 14.80 USD |
| July 2010 | 6.26 USD | 16.43 USD |
| June 2010 | 5.64 USD | 14.93 USD |
| May 2010 | 5.46 USD | 14.56 USD |
| April 2010 | 5.89 USD | 15.84 USD |
| March 2010 | 5.76 USD | 15.61 USD |
| February 2010 | 5.29 USD | 14.45 USD |
| January 2010 | 5.10 USD | 14.06 USD |
| December 2009 | 5.75 USD | 16.12 USD |
| November 2009 | 5.06 USD | 14.19 USD |
| October 2009 | 4.70 USD | 13.29 USD |
| September 2009 | 4.99 USD | 14.23 USD |
| August 2009 | 4.56 USD | 13.12 USD |
| July 2009 | 4.48 USD | 13.03 USD |
| June 2009 | 4.67 USD | 13.69 USD |
| May 2009 | 4.07 USD | 12.05 USD |
| April 2009 | 3.93 USD | 11.75 USD |
| March 2009 | 3.30 USD | 9.98 USD |
| February 2009 | 3.24 USD | 9.90 USD |
| January 2009 | 3.25 USD | 10.07 USD |
| December 2008 | 3.11 USD | 9.77 USD |
| November 2008 | 2.99 USD | 9.50 USD |
| October 2008 | 3.42 USD | 11.00 USD |
| September 2008 | 3.55 USD | 11.55 USD |
| August 2008 | 4.25 USD | 13.98 USD |
| July 2008 | 3.60 USD | 12.17 USD |
| June 2008 | 3.50 USD | 11.82 USD |
| May 2008 | 4.01 USD | 13.56 USD |
| April 2008 | 3.72 USD | 12.95 USD |
| March 2008 | 3.93 USD | 13.68 USD |
| February 2008 | 3.80 USD | 13.20 USD |
| January 2008 | 3.76 USD | 13.40 USD |
| December 2007 | 3.93 USD | 14.01 USD |
| November 2007 | 3.98 USD | 14.19 USD |
| October 2007 | 3.97 USD | 14.50 USD |
MAIN
List: Contenders
Price: 39.28USD
52 week range price:
Dividend Yield: 6.16%
5-year range yield:
Forward Dividend Yield: 6.83%
Payout Ratio: 74.79%
Payout Ratio Range:
Dividend Per Share: 2.70 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 12.97
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 10
Years Paying Dividends: 17
DGR3: -0.16%
DGR5: 1.02%
DGR10: 3.79%