Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 54.89
+0.27 (0.49%)
Mar 13, 2026, 12:25 PM GMT
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 56.60 | 57.06 | 54.54 | 54.62 | 54.62 | -3.45% | 8,388 |
| Mar 11, 2026 | 57.23 | 57.86 | 55.51 | 56.57 | 56.57 | -0.98% | 2,192 |
| Mar 10, 2026 | 57.21 | 57.90 | 56.00 | 57.13 | 57.13 | 1.46% | 2,202 |
| Mar 9, 2026 | 55.98 | 57.06 | 55.37 | 56.31 | 56.31 | -2.48% | 6,522 |
| Mar 6, 2026 | 58.40 | 58.59 | 56.75 | 57.74 | 57.74 | -0.62% | 4,739 |
| Mar 5, 2026 | 59.00 | 60.00 | 57.90 | 58.10 | 57.84 | -0.84% | 4,217 |
| Mar 4, 2026 | 57.30 | 58.91 | 56.40 | 58.59 | 58.33 | 2.20% | 6,323 |
| Mar 3, 2026 | 57.70 | 58.00 | 55.50 | 57.33 | 57.07 | -0.07% | 5,369 |
| Mar 2, 2026 | 56.19 | 57.79 | 54.74 | 57.37 | 57.11 | 0.63% | 9,595 |
| Feb 27, 2026 | 58.93 | 59.43 | 56.65 | 57.01 | 56.76 | -1.43% | 7,030 |
| Feb 26, 2026 | 58.93 | 59.49 | 57.21 | 57.84 | 57.58 | -1.41% | 4,742 |
| Feb 25, 2026 | 57.40 | 58.78 | 57.00 | 58.67 | 58.41 | 2.00% | 4,875 |
| Feb 24, 2026 | 57.00 | 58.25 | 56.50 | 57.52 | 57.26 | 0.56% | 3,086 |
| Feb 23, 2026 | 57.90 | 59.00 | 56.74 | 57.20 | 56.94 | -1.11% | 5,030 |
| Feb 20, 2026 | 58.00 | 58.95 | 57.05 | 57.84 | 57.58 | 0.40% | 4,809 |
| Feb 19, 2026 | 60.30 | 60.88 | 57.39 | 57.61 | 57.35 | -3.74% | 8,046 |
| Feb 18, 2026 | 59.40 | 61.00 | 58.63 | 59.85 | 59.58 | 1.44% | 2,612 |
| Feb 17, 2026 | 59.50 | 61.53 | 58.34 | 59.00 | 58.74 | -1.42% | 7,392 |
| Feb 13, 2026 | 61.67 | 62.30 | 58.63 | 59.85 | 59.58 | -1.72% | 6,591 |
| Feb 12, 2026 | 61.25 | 62.52 | 60.52 | 60.90 | 60.62 | -1.05% | 2,596 |
| Feb 11, 2026 | 62.06 | 62.80 | 60.89 | 61.54 | 61.27 | -0.69% | 2,110 |
| Feb 10, 2026 | 61.34 | 62.11 | 60.21 | 61.97 | 61.69 | 2.09% | 2,874 |
| Feb 9, 2026 | 60.65 | 61.00 | 59.75 | 60.70 | 60.43 | 0.90% | 3,374 |
| Feb 6, 2026 | 59.70 | 60.87 | 59.50 | 60.16 | 59.89 | 0.37% | 5,706 |
| Feb 5, 2026 | 62.25 | 62.40 | 59.39 | 59.94 | 59.41 | -2.29% | 7,161 |
| Feb 4, 2026 | 62.80 | 62.80 | 60.80 | 61.34 | 60.80 | -1.20% | 4,581 |
| Feb 3, 2026 | 64.18 | 64.45 | 61.72 | 62.09 | 61.54 | -2.60% | 3,460 |
| Feb 2, 2026 | 62.50 | 65.00 | 62.20 | 63.75 | 63.19 | -0.64% | 5,121 |
| Jan 30, 2026 | 64.15 | 65.22 | 63.20 | 64.16 | 63.60 | -0.17% | 2,354 |
| Jan 29, 2026 | 64.50 | 65.37 | 63.75 | 64.27 | 63.71 | -0.46% | 2,161 |
| Jan 28, 2026 | 64.60 | 65.28 | 63.50 | 64.57 | 64.00 | -0.12% | 2,128 |
| Jan 27, 2026 | 63.95 | 65.00 | 63.57 | 64.65 | 64.08 | 1.89% | 409 |
| Jan 26, 2026 | 63.50 | 64.69 | 62.93 | 63.45 | 62.89 | -0.80% | 1,606 |
| Jan 23, 2026 | 64.00 | 65.00 | 63.71 | 63.96 | 63.40 | -0.41% | 886 |
| Jan 22, 2026 | 64.38 | 64.50 | 63.67 | 64.22 | 63.66 | 1.15% | 847 |
| Jan 21, 2026 | 63.11 | 64.09 | 62.77 | 63.49 | 62.93 | 0.30% | 889 |
| Jan 20, 2026 | 62.98 | 63.55 | 61.96 | 63.30 | 62.74 | -0.85% | 2,728 |
| Jan 16, 2026 | 64.16 | 64.67 | 63.41 | 63.84 | 63.28 | -0.52% | 821 |
| Jan 15, 2026 | 62.00 | 64.36 | 62.00 | 64.17 | 63.61 | 3.80% | 5,474 |
| Jan 14, 2026 | 60.88 | 61.93 | 60.21 | 61.82 | 61.28 | 1.48% | 1,033 |
| Jan 13, 2026 | 60.69 | 61.47 | 60.22 | 60.92 | 60.38 | -0.41% | 780 |
| Jan 12, 2026 | 61.05 | 61.45 | 60.65 | 61.17 | 60.63 | -0.42% | 2,190 |
| Jan 9, 2026 | 61.70 | 62.90 | 61.21 | 61.43 | 60.89 | -1.57% | 1,213 |
| Jan 8, 2026 | 60.44 | 62.44 | 60.41 | 62.41 | 61.86 | 3.01% | 2,174 |
| Jan 7, 2026 | 62.39 | 63.01 | 60.59 | 60.59 | 59.80 | -1.93% | 2,671 |
| Jan 6, 2026 | 62.43 | 62.70 | 61.74 | 61.78 | 60.98 | -1.11% | 1,749 |
| Jan 5, 2026 | 61.75 | 62.95 | 61.01 | 62.48 | 61.66 | 1.22% | 2,572 |
| Jan 2, 2026 | 61.00 | 61.72 | 60.31 | 61.72 | 60.92 | 2.04% | 2,371 |
| Dec 31, 2025 | 60.52 | 60.71 | 59.62 | 60.49 | 59.70 | 0.22% | 546 |
| Dec 30, 2025 | 59.76 | 60.60 | 59.18 | 60.36 | 59.57 | -0.40% | 2,150 |