Historical Stock Price
MAIN historical stock prices picture
Main Street Capital (MAIN) has the following price history information. Looking back at MAIN historical stock prices for the last five trading days, on March 21, 2024, MAIN opened at $46.06, traded as high as $46.63 and as low as $46.04, and closed at $46.12. Trading volume was a total of 359.40K shares. On March 22, 2024, MAIN opened at $46.22, traded as high as $46.31 and as low as $45.85, and closed at $46.00. Trading volume was a total of 253.00K shares. On March 25, 2024, MAIN opened at $45.99, traded as high as $46.46 and as low as $45.99, and closed at $46.13. Trading volume was a total of 352.60K shares. On March 26, 2024, MAIN opened at $46.28, traded as high as $46.45 and as low as $46.11, and closed at $46.40. Trading volume was a total of 343.30K shares. On March 27, 2024, MAIN opened at $46.50, traded as high as $46.84 and as low as $46.48, and closed at $46.78. Trading volume was a total of 302.20K shares.

MAIN Historical Stock Prices By Date:

MAIN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Main Street Capital shares, starting with a $10,000 purchase of MAIN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $32.86
End price/share: $46.78
Starting shares: 304.32
Ending shares: 665.21
Dividends reinvested/share: $28.49
Total return: 211.18%
Average Annual Total Return: 12.03%
Starting investment: $10,000.00
Ending investment: $31,132.08
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $32.86
End price/share: $46.78
Dividends collected/share: $28.49
Total return: 129.06%
Average Annual Total Return: 8.64%
Starting investment: $10,000.00
Ending investment: $22,898.07
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $46.06 $46.63 $46.04 $46.12 359.40K
03/22/2024 $46.22 $46.31 $45.85 $46.00 253.00K
03/25/2024 $45.99 $46.46 $45.99 $46.13 352.60K
03/26/2024 $46.28 $46.45 $46.11 $46.40 343.30K
03/27/2024 $46.50 $46.84 $46.48 $46.78 302.20K
Main Street Capital is a principal investment firm primarily focused on providing debt and equity financing to lower middle market (LMM) companies and debt capital to middle market (Middle Market) companies. The portfolio investments of Co. and its subsidiaries are made to support management buyouts, recapitalizations, growth financings, refinancings and acquisitions of companies that operate in various industry sectors. Co. invests primarily in secured debt investments, equity investments, warrants and other securities of LMM companies and in secured debt investments of Middle Market companies. Co.'s external asset management business is conducted through its MSC Adviser I, LLC subsidiary.
Date Close
03/21/2024$46.12
03/22/2024$46.00
03/25/2024$46.13
03/26/2024$46.40
03/27/2024$46.78
MAIN is categorized under the Financials sector; below are some other companies in the same sector:

MARPS Historical Stock Prices
MATL Historical Stock Prices
MAV Historical Stock Prices
MAYS Historical Stock Prices
MBB Historical Stock Prices
MBCN Historical Stock Prices
MBFI Historical Stock Prices
MBFIO Historical Stock Prices
MBG Historical Stock Prices
MBI Historical Stock Prices

Also explore: MAIN shares outstanding history

Email EnvelopeFree MAIN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MAIN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.