Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 61.78
-0.69 (-1.11%)
At close: Jan 6, 2026
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 62.43 | 62.70 | 61.85 | 62.24 | 62.24 | -0.38% | 1,259 |
| Jan 5, 2026 | 61.75 | 62.95 | 61.01 | 62.48 | 62.48 | 1.22% | 2,572 |
| Jan 2, 2026 | 61.00 | 61.72 | 60.31 | 61.72 | 61.72 | 2.04% | 2,371 |
| Dec 31, 2025 | 60.52 | 60.71 | 59.62 | 60.49 | 60.49 | 0.22% | 546 |
| Dec 30, 2025 | 59.76 | 60.60 | 59.18 | 60.36 | 60.36 | -0.40% | 2,150 |
| Dec 29, 2025 | 60.01 | 61.50 | 60.01 | 60.60 | 60.60 | 1.27% | 1,270 |
| Dec 24, 2025 | 59.25 | 60.16 | 57.77 | 59.84 | 59.84 | 0.61% | 399 |
| Dec 23, 2025 | 61.10 | 61.10 | 58.54 | 59.48 | 59.48 | -0.50% | 636 |
| Dec 22, 2025 | 60.01 | 60.09 | 59.31 | 59.78 | 59.78 | -1.17% | 2,530 |
| Dec 19, 2025 | 61.03 | 61.03 | 60.15 | 60.49 | 60.19 | 0.32% | 1,282 |
| Dec 18, 2025 | 61.07 | 61.14 | 59.94 | 60.30 | 60.00 | -0.43% | 734 |
| Dec 17, 2025 | 60.81 | 61.43 | 60.33 | 60.56 | 60.26 | 0.48% | 488 |
| Dec 16, 2025 | 61.36 | 61.36 | 60.00 | 60.27 | 59.97 | -0.32% | 1,467 |
| Dec 15, 2025 | 61.55 | 62.60 | 59.93 | 60.46 | 60.16 | -2.33% | 1,445 |
| Dec 12, 2025 | 61.81 | 62.79 | 61.81 | 61.90 | 61.59 | -0.91% | 610 |
| Dec 11, 2025 | 62.50 | 63.10 | 62.30 | 62.47 | 62.16 | -0.18% | 443 |
| Dec 10, 2025 | 61.00 | 62.91 | 61.00 | 62.58 | 62.27 | -0.05% | 651 |
| Dec 9, 2025 | 62.50 | 62.70 | 61.59 | 62.61 | 62.30 | 1.20% | 1,563 |
| Dec 8, 2025 | 60.30 | 62.45 | 60.00 | 61.87 | 61.56 | 1.27% | 2,805 |
| Dec 5, 2025 | 60.28 | 61.09 | 60.00 | 61.09 | 60.53 | 1.63% | 1,846 |
| Dec 4, 2025 | 59.24 | 60.15 | 59.24 | 60.11 | 59.57 | 1.69% | 2,086 |
| Dec 3, 2025 | 57.53 | 59.12 | 57.53 | 59.12 | 58.58 | 1.66% | 961 |
| Dec 2, 2025 | 58.27 | 58.73 | 57.47 | 58.15 | 57.62 | -0.46% | 1,423 |
| Dec 1, 2025 | 58.34 | 58.50 | 57.80 | 58.42 | 57.89 | 0.62% | 1,400 |
| Nov 28, 2025 | 57.69 | 58.33 | 57.50 | 58.06 | 57.53 | 0.66% | 1,310 |
| Nov 26, 2025 | 57.44 | 57.93 | 57.05 | 57.68 | 57.15 | 1.35% | 1,091 |
| Nov 25, 2025 | 57.74 | 57.74 | 56.39 | 56.91 | 56.39 | 0.62% | 3,879 |
| Nov 24, 2025 | 56.08 | 56.63 | 55.08 | 56.56 | 56.04 | 0.86% | 1,313 |
| Nov 21, 2025 | 55.55 | 56.17 | 54.95 | 56.08 | 55.57 | 1.19% | 2,419 |
| Nov 20, 2025 | 56.51 | 57.16 | 55.30 | 55.42 | 54.92 | -1.68% | 1,352 |
| Nov 19, 2025 | 56.50 | 57.25 | 56.24 | 56.37 | 55.86 | -1.32% | 1,614 |
| Nov 18, 2025 | 56.99 | 57.50 | 56.42 | 57.13 | 56.61 | -0.87% | 766 |
| Nov 17, 2025 | 58.89 | 59.05 | 57.59 | 57.63 | 57.10 | -1.60% | 994 |
| Nov 14, 2025 | 58.45 | 58.88 | 57.78 | 58.57 | 58.04 | -0.36% | 837 |
| Nov 13, 2025 | 59.25 | 59.30 | 58.50 | 58.78 | 58.25 | -0.69% | 705 |
| Nov 12, 2025 | 59.25 | 59.46 | 58.72 | 59.19 | 58.65 | -0.12% | 973 |
| Nov 11, 2025 | 59.48 | 59.48 | 58.36 | 59.26 | 58.72 | 0.92% | 1,562 |
| Nov 10, 2025 | 57.00 | 59.69 | 57.00 | 58.72 | 58.18 | 2.02% | 2,721 |
| Nov 7, 2025 | 56.95 | 58.00 | 56.00 | 57.56 | 57.04 | 0.18% | 756 |
| Nov 6, 2025 | 58.24 | 58.37 | 57.12 | 57.46 | 56.68 | 0.43% | 5,150 |
| Nov 5, 2025 | 57.00 | 57.74 | 56.28 | 57.21 | 56.44 | 0.37% | 1,410 |
| Nov 4, 2025 | 58.00 | 58.00 | 56.45 | 57.00 | 56.23 | -0.33% | 1,196 |
| Nov 3, 2025 | 58.35 | 58.35 | 56.50 | 57.19 | 56.42 | -0.28% | 1,388 |
| Oct 31, 2025 | 58.35 | 58.35 | 55.78 | 57.35 | 56.58 | 1.87% | 1,055 |
| Oct 30, 2025 | 57.00 | 58.87 | 56.21 | 56.30 | 55.54 | -2.30% | 2,397 |
| Oct 29, 2025 | 59.00 | 59.00 | 57.00 | 57.63 | 56.85 | -1.69% | 1,499 |
| Oct 28, 2025 | 58.23 | 58.95 | 57.98 | 58.62 | 57.83 | 1.07% | 2,550 |
| Oct 27, 2025 | 58.31 | 58.47 | 57.13 | 58.00 | 57.22 | 0.54% | 2,889 |
| Oct 24, 2025 | 57.45 | 58.59 | 57.45 | 57.69 | 56.91 | 0.28% | 2,308 |
| Oct 23, 2025 | 57.51 | 58.32 | 57.34 | 57.53 | 56.75 | 0.03% | 1,200 |