Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 57.35
+1.05 (1.87%)
At close: Oct 31, 2025
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58.35 | 58.35 | 55.78 | 57.35 | 57.35 | 1.87% | 1,055 |
| Oct 30, 2025 | 57.00 | 58.87 | 56.21 | 56.30 | 56.30 | -2.30% | 2,397 |
| Oct 29, 2025 | 59.00 | 59.00 | 57.00 | 57.63 | 57.63 | -1.69% | 1,499 |
| Oct 28, 2025 | 58.23 | 58.95 | 57.98 | 58.62 | 58.62 | 1.07% | 2,550 |
| Oct 27, 2025 | 58.31 | 58.47 | 57.13 | 58.00 | 58.00 | 0.54% | 2,889 |
| Oct 24, 2025 | 57.45 | 58.59 | 57.45 | 57.69 | 57.69 | 0.28% | 2,308 |
| Oct 23, 2025 | 57.51 | 58.32 | 57.34 | 57.53 | 57.53 | 0.03% | 1,200 |
| Oct 22, 2025 | 58.64 | 58.74 | 57.17 | 57.52 | 57.52 | -0.48% | 1,293 |
| Oct 21, 2025 | 58.88 | 58.88 | 57.06 | 57.79 | 57.79 | -0.27% | 3,265 |
| Oct 20, 2025 | 59.22 | 59.22 | 57.75 | 57.95 | 57.95 | -0.12% | 2,251 |
| Oct 17, 2025 | 56.50 | 58.47 | 56.03 | 58.02 | 58.02 | 0.92% | 1,795 |
| Oct 16, 2025 | 58.57 | 59.43 | 57.48 | 57.49 | 57.49 | -1.18% | 1,178 |
| Oct 15, 2025 | 60.00 | 60.00 | 57.82 | 58.18 | 58.18 | -0.49% | 1,900 |
| Oct 14, 2025 | 56.57 | 58.47 | 55.87 | 58.47 | 58.47 | 3.48% | 2,677 |
| Oct 13, 2025 | 57.49 | 57.49 | 55.67 | 56.50 | 56.50 | 2.33% | 4,189 |
| Oct 10, 2025 | 57.51 | 57.51 | 55.12 | 55.22 | 55.22 | -3.64% | 8,199 |
| Oct 9, 2025 | 60.61 | 60.66 | 57.15 | 57.30 | 57.30 | -5.50% | 7,656 |
| Oct 8, 2025 | 61.00 | 62.40 | 60.42 | 60.63 | 60.63 | -1.39% | 2,672 |
| Oct 7, 2025 | 62.80 | 63.65 | 61.18 | 61.49 | 61.23 | -2.13% | 2,020 |
| Oct 6, 2025 | 63.90 | 63.90 | 61.85 | 62.83 | 62.56 | -0.25% | 3,984 |
| Oct 3, 2025 | 64.80 | 64.80 | 62.98 | 62.98 | 62.72 | -1.66% | 1,838 |
| Oct 2, 2025 | 63.00 | 64.04 | 62.00 | 64.04 | 63.77 | 1.42% | 2,956 |
| Oct 1, 2025 | 63.71 | 63.71 | 62.60 | 63.14 | 62.88 | 0.08% | 1,265 |
| Sep 30, 2025 | 65.00 | 65.17 | 63.03 | 63.09 | 62.83 | -0.22% | 1,709 |
| Sep 29, 2025 | 64.69 | 64.69 | 63.07 | 63.23 | 62.97 | -1.37% | 1,997 |
| Sep 26, 2025 | 64.00 | 64.49 | 63.76 | 64.11 | 63.84 | 0.95% | 664 |
| Sep 25, 2025 | 62.92 | 63.65 | 62.20 | 63.51 | 63.25 | 0.84% | 1,660 |
| Sep 24, 2025 | 64.00 | 64.89 | 62.98 | 62.98 | 62.72 | -2.63% | 4,071 |
| Sep 23, 2025 | 64.25 | 64.92 | 64.10 | 64.68 | 64.41 | 0.52% | 913 |
| Sep 22, 2025 | 65.35 | 65.95 | 64.15 | 64.35 | 64.08 | -1.70% | 1,861 |
| Sep 19, 2025 | 66.20 | 66.38 | 65.06 | 65.46 | 65.19 | -0.44% | 935 |
| Sep 18, 2025 | 66.28 | 66.79 | 65.75 | 65.75 | 65.18 | -1.13% | 1,614 |
| Sep 17, 2025 | 65.20 | 66.58 | 65.04 | 66.50 | 65.92 | 1.82% | 1,244 |
| Sep 16, 2025 | 65.28 | 66.15 | 64.81 | 65.31 | 64.74 | -0.65% | 2,140 |
| Sep 15, 2025 | 66.86 | 67.39 | 65.74 | 65.74 | 65.17 | -1.80% | 2,199 |
| Sep 12, 2025 | 67.27 | 67.31 | 66.84 | 66.95 | 66.37 | 0.25% | 685 |
| Sep 11, 2025 | 66.70 | 67.04 | 66.50 | 66.78 | 66.20 | 0.46% | 1,465 |
| Sep 10, 2025 | 66.64 | 66.64 | 65.87 | 66.48 | 65.90 | 0.77% | 1,845 |
| Sep 9, 2025 | 66.00 | 66.60 | 65.45 | 65.97 | 65.40 | 0.68% | 1,011 |
| Sep 8, 2025 | 66.10 | 66.40 | 65.40 | 65.52 | 64.95 | -1.05% | 1,789 |
| Sep 5, 2025 | 66.89 | 67.47 | 66.17 | 66.22 | 65.39 | 0.25% | 2,297 |
| Sep 4, 2025 | 66.00 | 66.59 | 65.66 | 66.06 | 65.23 | 0.51% | 866 |
| Sep 3, 2025 | 66.67 | 66.67 | 65.69 | 65.72 | 64.90 | -0.11% | 1,613 |
| Sep 2, 2025 | 65.88 | 66.47 | 65.35 | 65.79 | 64.97 | -0.68% | 3,794 |
| Aug 29, 2025 | 65.99 | 66.68 | 65.58 | 66.24 | 65.41 | 0.96% | 1,352 |
| Aug 28, 2025 | 65.22 | 65.67 | 64.68 | 65.61 | 64.79 | 1.25% | 1,097 |
| Aug 27, 2025 | 64.74 | 65.38 | 64.47 | 64.80 | 63.99 | 0.58% | 1,017 |
| Aug 26, 2025 | 65.14 | 65.14 | 63.21 | 64.43 | 63.62 | -0.15% | 1,779 |
| Aug 25, 2025 | 65.47 | 65.47 | 64.28 | 64.53 | 63.72 | -1.22% | 2,557 |
| Aug 22, 2025 | 66.20 | 66.63 | 65.33 | 65.33 | 64.51 | -0.72% | 1,891 |