Main Street Capital Corporation - Price History
Monthly price history for MAIN (Main Street Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $50.70 | $50.70 |
| April 2024 | $49.60 | $49.60 |
| March 2024 | $47.07 | $47.31 |
| February 2024 | $44.95 | $45.71 |
| January 2024 | $44.29 | $45.28 |
| December 2023 | $42.05 | $43.23 |
| November 2023 | $39.72 | $41.33 |
| October 2023 | $36.43 | $38.13 |
| September 2023 | $38.59 | $40.63 |
| August 2023 | $37.84 | $40.34 |
| July 2023 | $39.44 | $42.27 |
| June 2023 | $37.13 | $40.03 |
| May 2023 | $36.37 | $39.66 |
| April 2023 | $36.95 | $40.52 |
| March 2023 | $35.78 | $39.46 |
| February 2023 | $38.15 | $42.49 |
| January 2023 | $35.29 | $39.53 |
| December 2022 | $32.79 | $36.95 |
| November 2022 | $33.64 | $38.24 |
| October 2022 | $32.32 | $36.94 |
| September 2022 | $29.24 | $33.64 |
| August 2022 | $36.01 | $41.74 |
| July 2022 | $38.65 | $45.02 |
| June 2022 | $32.90 | $38.53 |
| May 2022 | $32.30 | $38.13 |
| April 2022 | $33.91 | $40.24 |
| March 2022 | $35.75 | $42.64 |
| February 2022 | $36.34 | $43.64 |
| January 2022 | $36.66 | $44.24 |
| December 2021 | $37 | $44.86 |
| November 2021 | $36.56 | $44.44 |
| October 2021 | $35.89 | $43.82 |
| September 2021 | $33.50 | $41.10 |
| August 2021 | $33.73 | $41.59 |
| July 2021 | $33.19 | $41.12 |
| June 2021 | $33 | $41.09 |
| May 2021 | $32.87 | $41.12 |
| April 2021 | $33.87 | $42.59 |
| March 2021 | $30.99 | $39.15 |
| February 2021 | $28.88 | $36.68 |
| January 2021 | $24.92 | $31.82 |
| December 2020 | $24.95 | $32.26 |
| November 2020 | $24.09 | $31.15 |
| October 2020 | $21.04 | $27.39 |
| September 2020 | $22.56 | $29.57 |
| August 2020 | $22.94 | $30.27 |
| July 2020 | $22.83 | $30.31 |
| June 2020 | $23.29 | $31.13 |
| May 2020 | $23.20 | $31.20 |
| April 2020 | $19.27 | $26.08 |
| March 2020 | $15.03 | $20.51 |
| February 2020 | $26.80 | $36.93 |
| January 2020 | $31.12 | $43.07 |
| December 2019 | $31 | $43.11 |
| November 2019 | $30.69 | $43.11 |
| October 2019 | $30.50 | $43.05 |
| September 2019 | $30.46 | $43.21 |
| August 2019 | $30.95 | $44.11 |
| July 2019 | $29.82 | $42.70 |
| June 2019 | $28.58 | $41.12 |
| May 2019 | $27.25 | $39.64 |
| April 2019 | $27 | $39.47 |
| March 2019 | $25.31 | $37.20 |
| February 2019 | $26.41 | $39.02 |
| January 2019 | $24.83 | $36.87 |
| December 2018 | $22.65 | $33.81 |
| November 2018 | $25.29 | $38.25 |
| October 2018 | $24.56 | $37.33 |
| September 2018 | $25.20 | $38.50 |
| August 2018 | $26.29 | $40.36 |
| July 2018 | $25.57 | $39.45 |
| June 2018 | $24.55 | $38.06 |
| May 2018 | $24.49 | $38.42 |
| April 2018 | $23.95 | $37.76 |
| March 2018 | $23.28 | $36.90 |
| February 2018 | $22.34 | $35.59 |
| January 2018 | $23.71 | $37.96 |
| December 2017 | $24.69 | $39.73 |
| November 2017 | $24.79 | $40.35 |
| October 2017 | $24.56 | $40.17 |
| September 2017 | $24.19 | $39.75 |
| August 2017 | $23.74 | $39.19 |
| July 2017 | $23.36 | $38.75 |
| June 2017 | $23.08 | $38.46 |
| May 2017 | $22.61 | $38.12 |
| April 2017 | $23.63 | $40.04 |
| March 2017 | $22.48 | $38.27 |
| February 2017 | $21.62 | $36.99 |
| January 2017 | $20.58 | $35.39 |
| December 2016 | $21.28 | $36.77 |
| November 2016 | $20.81 | $36.42 |
| October 2016 | $19.08 | $33.56 |
| September 2016 | $19.41 | $34.33 |
| August 2016 | $19.32 | $34.36 |
| July 2016 | $18.71 | $33.45 |
| June 2016 | $18.28 | $32.85 |
| May 2016 | $17.64 | $32.16 |
| April 2016 | $17.03 | $31.22 |
| March 2016 | $17 | $31.35 |
| February 2016 | $15.87 | $29.42 |
| January 2016 | $15.48 | $28.89 |
| December 2015 | $15.48 | $29.08 |
| November 2015 | $16.73 | $31.91 |
| October 2015 | $15.62 | $29.98 |
| September 2015 | $13.81 | $26.66 |
| August 2015 | $14.46 | $28.09 |
| July 2015 | $15.55 | $30.39 |
| June 2015 | $16.24 | $31.91 |
| May 2015 | $15.49 | $30.87 |
| April 2015 | $15.63 | $31.33 |
| March 2015 | $15.33 | $30.90 |
| February 2015 | $15.27 | $30.95 |
| January 2015 | $14.23 | $28.99 |
| December 2014 | $14.26 | $29.24 |
| November 2014 | $15.60 | $32.47 |
| October 2014 | $15.19 | $31.78 |
| September 2014 | $14.55 | $30.64 |
| August 2014 | $15.38 | $32.56 |
| July 2014 | $14.28 | $30.38 |
| June 2014 | $15.40 | $32.93 |
| May 2014 | $14.31 | $31.03 |
| April 2014 | $14.42 | $31.44 |
| March 2014 | $14.99 | $32.86 |
| February 2014 | $15.94 | $35.10 |
| January 2014 | $15.31 | $33.88 |
| December 2013 | $14.70 | $32.69 |
| November 2013 | $14.63 | $32.95 |
| October 2013 | $13.43 | $30.40 |
| September 2013 | $13.15 | $29.93 |
| August 2013 | $12.73 | $29.12 |
| July 2013 | $13.27 | $30.53 |
| June 2013 | $11.90 | $27.69 |
| May 2013 | $12.39 | $29 |
| April 2013 | $12.78 | $30.06 |
| March 2013 | $13.58 | $32.09 |
| February 2013 | $13.45 | $31.93 |
| January 2013 | $13.34 | $31.83 |
| December 2012 | $12.58 | $30.51 |
| November 2012 | $12.58 | $30.65 |
| October 2012 | $12.26 | $30.03 |
| September 2012 | $11.99 | $29.51 |
| August 2012 | $10.75 | $26.61 |
| July 2012 | $9.85 | $24.51 |
| June 2012 | $9.67 | $24.20 |
| May 2012 | $9.22 | $23.21 |
| April 2012 | $10.12 | $25.61 |
| March 2012 | $9.68 | $24.63 |
| February 2012 | $9.14 | $23.40 |
| January 2012 | $8.60 | $22.13 |
| December 2011 | $8.20 | $21.24 |
| November 2011 | $7.48 | $19.51 |
| October 2011 | $6.65 | $17.48 |
| September 2011 | $6.71 | $17.76 |
| August 2011 | $7.03 | $18.73 |
| July 2011 | $6.50 | $17.46 |
| June 2011 | $7.01 | $18.95 |
| May 2011 | $6.86 | $18.67 |
| April 2011 | $6.86 | $18.81 |
| March 2011 | $6.68 | $18.45 |
| February 2011 | $7.09 | $19.70 |
| January 2011 | $6.98 | $19.54 |
| December 2010 | $6.42 | $18.19 |
| November 2010 | $6.01 | $17.03 |
| October 2010 | $5.88 | $16.79 |
| September 2010 | $5.52 | $15.89 |
| August 2010 | $5.10 | $14.80 |
| July 2010 | $5.62 | $16.43 |
| June 2010 | $5.06 | $14.93 |
| May 2010 | $4.90 | $14.56 |
| April 2010 | $5.29 | $15.84 |
| March 2010 | $5.17 | $15.61 |
| February 2010 | $4.75 | $14.45 |
| January 2010 | $4.58 | $14.06 |
| December 2009 | $5.16 | $16.12 |
| November 2009 | $4.55 | $14.19 |
| October 2009 | $4.22 | $13.29 |
| September 2009 | $4.48 | $14.23 |
| August 2009 | $4.09 | $13.12 |
| July 2009 | $4.03 | $13.03 |
| June 2009 | $4.19 | $13.69 |
| May 2009 | $3.66 | $12.05 |
| April 2009 | $3.53 | $11.75 |
| March 2009 | $2.97 | $9.98 |
| February 2009 | $2.91 | $9.90 |
| January 2009 | $2.92 | $10.07 |
| December 2008 | $2.79 | $9.77 |
| November 2008 | $2.68 | $9.50 |
| October 2008 | $3.07 | $11 |
| September 2008 | $3.18 | $11.55 |
| August 2008 | $3.82 | $13.98 |
| July 2008 | $3.23 | $12.17 |
| June 2008 | $3.14 | $11.82 |
| May 2008 | $3.60 | $13.56 |
| April 2008 | $3.34 | $12.95 |
| March 2008 | $3.53 | $13.68 |
| February 2008 | $3.41 | $13.20 |
| January 2008 | $3.37 | $13.40 |
| December 2007 | $3.53 | $14.01 |
| November 2007 | $3.57 | $14.19 |
| October 2007 | $3.57 | $14.50 |
MAIN
List: Contenders
Price: $50.70
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.68%
Payout Ratio: 54.96%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: 5.24 USD
P/E Ratio: 8.99
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 140986
Ebitda: 48.9 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 6.11%
DGR5: 5.30%
DGR10: 4.98%