Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 60.93
-0.61 (-0.99%)
At close: Feb 12, 2026
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 61.25 | 62.44 | 61.15 | 62.27 | - | 1.19% | 1,073 |
| Feb 11, 2026 | 62.06 | 62.80 | 60.89 | 61.54 | 61.54 | -0.69% | 2,110 |
| Feb 10, 2026 | 61.34 | 62.11 | 60.21 | 61.97 | 61.97 | 2.09% | 2,874 |
| Feb 9, 2026 | 60.65 | 61.00 | 59.75 | 60.70 | 60.70 | 0.90% | 3,374 |
| Feb 6, 2026 | 59.70 | 60.87 | 59.50 | 60.16 | 60.16 | 0.37% | 5,706 |
| Feb 5, 2026 | 62.25 | 62.40 | 59.39 | 59.94 | 59.68 | -2.29% | 7,161 |
| Feb 4, 2026 | 62.80 | 62.80 | 60.80 | 61.34 | 61.08 | -1.20% | 4,581 |
| Feb 3, 2026 | 64.18 | 64.45 | 61.72 | 62.09 | 61.82 | -2.60% | 3,460 |
| Feb 2, 2026 | 62.50 | 65.00 | 62.20 | 63.75 | 63.47 | -0.64% | 5,121 |
| Jan 30, 2026 | 64.15 | 65.22 | 63.20 | 64.16 | 63.88 | -0.17% | 2,354 |
| Jan 29, 2026 | 64.50 | 65.37 | 63.75 | 64.27 | 63.99 | -0.46% | 2,161 |
| Jan 28, 2026 | 64.60 | 65.28 | 63.50 | 64.57 | 64.29 | -0.12% | 2,128 |
| Jan 27, 2026 | 63.95 | 65.00 | 63.57 | 64.65 | 64.37 | 1.89% | 409 |
| Jan 26, 2026 | 63.50 | 64.69 | 62.93 | 63.45 | 63.17 | -0.80% | 1,606 |
| Jan 23, 2026 | 64.00 | 65.00 | 63.71 | 63.96 | 63.68 | -0.41% | 886 |
| Jan 22, 2026 | 64.38 | 64.50 | 63.67 | 64.22 | 63.94 | 1.15% | 847 |
| Jan 21, 2026 | 63.11 | 64.09 | 62.77 | 63.49 | 63.22 | 0.30% | 889 |
| Jan 20, 2026 | 62.98 | 63.55 | 61.96 | 63.30 | 63.03 | -0.85% | 2,728 |
| Jan 16, 2026 | 64.16 | 64.67 | 63.41 | 63.84 | 63.56 | -0.52% | 821 |
| Jan 15, 2026 | 62.00 | 64.36 | 62.00 | 64.17 | 63.89 | 3.80% | 5,474 |
| Jan 14, 2026 | 60.88 | 61.93 | 60.21 | 61.82 | 61.55 | 1.48% | 1,033 |
| Jan 13, 2026 | 60.69 | 61.47 | 60.22 | 60.92 | 60.66 | -0.41% | 780 |
| Jan 12, 2026 | 61.05 | 61.45 | 60.65 | 61.17 | 60.90 | -0.42% | 2,190 |
| Jan 9, 2026 | 61.70 | 62.90 | 61.21 | 61.43 | 61.16 | -1.57% | 1,213 |
| Jan 8, 2026 | 60.44 | 62.44 | 60.41 | 62.41 | 62.14 | 3.01% | 2,174 |
| Jan 7, 2026 | 62.39 | 63.01 | 60.59 | 60.59 | 60.07 | -1.93% | 2,671 |
| Jan 6, 2026 | 62.43 | 62.70 | 61.74 | 61.78 | 61.25 | -1.11% | 1,749 |
| Jan 5, 2026 | 61.75 | 62.95 | 61.01 | 62.48 | 61.94 | 1.22% | 2,572 |
| Jan 2, 2026 | 61.00 | 61.72 | 60.31 | 61.72 | 61.19 | 2.04% | 2,371 |
| Dec 31, 2025 | 60.52 | 60.71 | 59.62 | 60.49 | 59.97 | 0.22% | 546 |
| Dec 30, 2025 | 59.76 | 60.60 | 59.18 | 60.36 | 59.84 | -0.40% | 2,150 |
| Dec 29, 2025 | 60.01 | 61.50 | 60.01 | 60.60 | 60.08 | 1.27% | 1,270 |
| Dec 24, 2025 | 59.25 | 60.16 | 57.77 | 59.84 | 59.32 | 0.61% | 399 |
| Dec 23, 2025 | 61.10 | 61.10 | 58.54 | 59.48 | 58.97 | -0.50% | 636 |
| Dec 22, 2025 | 60.01 | 60.09 | 59.31 | 59.78 | 59.26 | -1.17% | 2,530 |
| Dec 19, 2025 | 61.03 | 61.03 | 60.15 | 60.49 | 59.67 | 0.32% | 1,282 |
| Dec 18, 2025 | 61.07 | 61.14 | 59.94 | 60.30 | 59.48 | -0.43% | 734 |
| Dec 17, 2025 | 60.81 | 61.43 | 60.33 | 60.56 | 59.74 | 0.48% | 488 |
| Dec 16, 2025 | 61.36 | 61.36 | 60.00 | 60.27 | 59.45 | -0.32% | 1,467 |
| Dec 15, 2025 | 61.55 | 62.60 | 59.93 | 60.46 | 59.64 | -2.33% | 1,445 |
| Dec 12, 2025 | 61.81 | 62.79 | 61.81 | 61.90 | 61.06 | -0.91% | 610 |
| Dec 11, 2025 | 62.50 | 63.10 | 62.30 | 62.47 | 61.62 | -0.18% | 443 |
| Dec 10, 2025 | 61.00 | 62.91 | 61.00 | 62.58 | 61.73 | -0.05% | 651 |
| Dec 9, 2025 | 62.50 | 62.70 | 61.59 | 62.61 | 61.76 | 1.20% | 1,563 |
| Dec 8, 2025 | 60.30 | 62.45 | 60.00 | 61.87 | 61.03 | 1.27% | 2,805 |
| Dec 5, 2025 | 60.28 | 61.09 | 60.00 | 61.09 | 60.01 | 1.63% | 1,846 |
| Dec 4, 2025 | 59.24 | 60.15 | 59.24 | 60.11 | 59.05 | 1.69% | 2,086 |
| Dec 3, 2025 | 57.53 | 59.12 | 57.53 | 59.12 | 58.07 | 1.66% | 961 |
| Dec 2, 2025 | 58.27 | 58.73 | 57.47 | 58.15 | 57.12 | -0.46% | 1,423 |
| Dec 1, 2025 | 58.34 | 58.50 | 57.80 | 58.42 | 57.39 | 0.62% | 1,400 |