Main Street Capital Corp (MAIN)
49.84
+0.89
(+1.82%)
USD |
NYSE |
May 14, 16:00
49.79
-0.05
(-0.10%)
After-Hours: 17:40
Main Street Capital Price: 49.84 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 49.80 | 49.92 | 48.72 | 48.95 | 527327.0 |
May 10, 2024 | 50.80 | 50.99 | 49.37 | 49.40 | 630875.0 |
May 09, 2024 | 50.55 | 51.10 | 50.55 | 50.76 | 272433.0 |
May 08, 2024 | 50.66 | 50.86 | 50.54 | 50.63 | 287427.0 |
May 07, 2024 | 50.82 | 51.08 | 50.62 | 50.70 | 332338.0 |
May 06, 2024 | 50.53 | 50.90 | 50.30 | 50.88 | 413968.0 |
May 03, 2024 | 50.35 | 50.52 | 49.90 | 50.37 | 311907.0 |
May 02, 2024 | 50.38 | 50.40 | 49.76 | 49.89 | 257453.0 |
May 01, 2024 | 49.65 | 50.42 | 49.65 | 50.15 | 386301.0 |
Apr 30, 2024 | 49.63 | 49.78 | 49.57 | 49.60 | 244196.0 |
Apr 29, 2024 | 49.35 | 49.79 | 49.34 | 49.71 | 427012.0 |
Apr 26, 2024 | 48.78 | 49.28 | 48.74 | 49.13 | 268100.0 |
Apr 25, 2024 | 48.74 | 48.80 | 48.39 | 48.68 | 248995.0 |
Apr 24, 2024 | 48.69 | 48.86 | 48.61 | 48.80 | 203424.0 |
Apr 23, 2024 | 48.13 | 48.75 | 48.13 | 48.69 | 313149.0 |
Apr 22, 2024 | 47.70 | 48.22 | 47.59 | 48.16 | 304670.0 |
Apr 19, 2024 | 47.25 | 47.81 | 47.22 | 47.62 | 318269.0 |
Apr 18, 2024 | 47.12 | 47.25 | 46.90 | 47.22 | 220342.0 |
Apr 17, 2024 | 46.91 | 47.25 | 46.72 | 46.96 | 252887.0 |
Apr 16, 2024 | 46.72 | 46.86 | 46.10 | 46.77 | 297091.0 |
Apr 15, 2024 | 47.29 | 47.67 | 46.51 | 46.68 | 409581.0 |
Apr 12, 2024 | 47.55 | 47.80 | 46.83 | 46.94 | 319421.0 |
Apr 11, 2024 | 47.68 | 47.80 | 47.51 | 47.79 | 311665.0 |
Apr 10, 2024 | 47.32 | 47.82 | 47.26 | 47.58 | 367003.0 |
Apr 09, 2024 | 47.55 | 47.71 | 47.42 | 47.67 | 252577.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.74
Minimum
Mar 23 2020
50.88
Maximum
May 06 2024
39.24
Average
40.76
Median
Price Benchmarks
Gladstone Investment Corp | 14.32 |
Diamond Hill Investment Group Inc | 157.31 |
MidCap Financial Investment Corp | 15.76 |
Golub Capital BDC Inc | 16.68 |
Ashford Inc | 4.83 |
Price Related Metrics
PE Ratio | 9.095 |
PS Ratio | 7.677 |
PEG Ratio | 0.1388 |
Price to Book Value | 1.683 |
Price to Free Cash Flow | 28.20 |
Earnings Yield | 11.00% |
Market Cap | 4.236B |
PEGY Ratio | 0.1237 |
Normalized PE Ratio | 9.095 |