Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 61.90
-0.57 (-0.91%)
At close: Dec 12, 2025
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 62.50 | 63.10 | 62.30 | 62.47 | 62.47 | -0.18% | 443 |
| Dec 10, 2025 | 61.00 | 62.91 | 61.00 | 62.58 | 62.58 | -0.05% | 651 |
| Dec 9, 2025 | 62.50 | 62.70 | 61.59 | 62.61 | 62.61 | 1.20% | 1,563 |
| Dec 8, 2025 | 60.30 | 62.45 | 60.00 | 61.87 | 61.87 | 1.27% | 2,805 |
| Dec 5, 2025 | 60.28 | 61.09 | 60.00 | 61.09 | 60.84 | 1.63% | 1,846 |
| Dec 4, 2025 | 59.24 | 60.15 | 59.24 | 60.11 | 59.86 | 1.69% | 2,086 |
| Dec 3, 2025 | 57.53 | 59.12 | 57.53 | 59.12 | 58.87 | 1.66% | 961 |
| Dec 2, 2025 | 58.27 | 58.73 | 57.47 | 58.15 | 57.91 | -0.46% | 1,423 |
| Dec 1, 2025 | 58.34 | 58.50 | 57.80 | 58.42 | 58.18 | 0.62% | 1,400 |
| Nov 28, 2025 | 57.69 | 58.33 | 57.50 | 58.06 | 57.82 | 0.66% | 1,310 |
| Nov 26, 2025 | 57.44 | 57.93 | 57.05 | 57.68 | 57.44 | 1.35% | 1,091 |
| Nov 25, 2025 | 57.74 | 57.74 | 56.39 | 56.91 | 56.67 | 0.62% | 3,879 |
| Nov 24, 2025 | 56.08 | 56.63 | 55.08 | 56.56 | 56.32 | 0.86% | 1,313 |
| Nov 21, 2025 | 55.55 | 56.17 | 54.95 | 56.08 | 55.85 | 1.19% | 2,419 |
| Nov 20, 2025 | 56.51 | 57.16 | 55.30 | 55.42 | 55.19 | -1.68% | 1,352 |
| Nov 19, 2025 | 56.50 | 57.25 | 56.24 | 56.37 | 56.13 | -1.32% | 1,614 |
| Nov 18, 2025 | 56.99 | 57.50 | 56.42 | 57.13 | 56.89 | -0.87% | 766 |
| Nov 17, 2025 | 58.89 | 59.05 | 57.59 | 57.63 | 57.39 | -1.60% | 994 |
| Nov 14, 2025 | 58.45 | 58.88 | 57.78 | 58.57 | 58.33 | -0.36% | 837 |
| Nov 13, 2025 | 59.25 | 59.30 | 58.50 | 58.78 | 58.54 | -0.69% | 705 |
| Nov 12, 2025 | 59.25 | 59.46 | 58.72 | 59.19 | 58.94 | -0.12% | 973 |
| Nov 11, 2025 | 59.48 | 59.48 | 58.36 | 59.26 | 59.01 | 0.92% | 1,562 |
| Nov 10, 2025 | 57.00 | 59.69 | 57.00 | 58.72 | 58.47 | 2.02% | 2,721 |
| Nov 7, 2025 | 56.95 | 58.00 | 56.00 | 57.56 | 57.32 | 0.18% | 756 |
| Nov 6, 2025 | 58.24 | 58.37 | 57.12 | 57.46 | 56.96 | 0.43% | 5,150 |
| Nov 5, 2025 | 57.00 | 57.74 | 56.28 | 57.21 | 56.72 | 0.37% | 1,410 |
| Nov 4, 2025 | 58.00 | 58.00 | 56.45 | 57.00 | 56.51 | -0.33% | 1,196 |
| Nov 3, 2025 | 58.35 | 58.35 | 56.50 | 57.19 | 56.70 | -0.28% | 1,388 |
| Oct 31, 2025 | 58.35 | 58.35 | 55.78 | 57.35 | 56.86 | 1.87% | 1,055 |
| Oct 30, 2025 | 57.00 | 58.87 | 56.21 | 56.30 | 55.82 | -2.30% | 2,397 |
| Oct 29, 2025 | 59.00 | 59.00 | 57.00 | 57.63 | 57.13 | -1.69% | 1,499 |
| Oct 28, 2025 | 58.23 | 58.95 | 57.98 | 58.62 | 58.12 | 1.07% | 2,550 |
| Oct 27, 2025 | 58.31 | 58.47 | 57.13 | 58.00 | 57.50 | 0.54% | 2,889 |
| Oct 24, 2025 | 57.45 | 58.59 | 57.45 | 57.69 | 57.19 | 0.28% | 2,308 |
| Oct 23, 2025 | 57.51 | 58.32 | 57.34 | 57.53 | 57.04 | 0.03% | 1,200 |
| Oct 22, 2025 | 58.64 | 58.74 | 57.17 | 57.52 | 57.02 | -0.48% | 1,293 |
| Oct 21, 2025 | 58.88 | 58.88 | 57.06 | 57.79 | 57.29 | -0.27% | 3,265 |
| Oct 20, 2025 | 59.22 | 59.22 | 57.75 | 57.95 | 57.45 | -0.12% | 2,251 |
| Oct 17, 2025 | 56.50 | 58.47 | 56.03 | 58.02 | 57.52 | 0.92% | 1,795 |
| Oct 16, 2025 | 58.57 | 59.43 | 57.48 | 57.49 | 57.00 | -1.18% | 1,178 |
| Oct 15, 2025 | 60.00 | 60.00 | 57.82 | 58.18 | 57.68 | -0.49% | 1,900 |
| Oct 14, 2025 | 56.57 | 58.47 | 55.87 | 58.47 | 57.96 | 3.48% | 2,677 |
| Oct 13, 2025 | 57.49 | 57.49 | 55.67 | 56.50 | 56.01 | 2.33% | 4,189 |
| Oct 10, 2025 | 57.51 | 57.51 | 55.12 | 55.22 | 54.74 | -3.64% | 8,199 |
| Oct 9, 2025 | 60.61 | 60.66 | 57.15 | 57.30 | 56.81 | -5.50% | 7,656 |
| Oct 8, 2025 | 61.00 | 62.40 | 60.42 | 60.63 | 60.11 | -1.39% | 2,672 |
| Oct 7, 2025 | 62.80 | 63.65 | 61.18 | 61.49 | 60.71 | -2.13% | 2,020 |
| Oct 6, 2025 | 63.90 | 63.90 | 61.85 | 62.83 | 62.03 | -0.25% | 3,984 |
| Oct 3, 2025 | 64.80 | 64.80 | 62.98 | 62.98 | 62.18 | -1.66% | 1,838 |
| Oct 2, 2025 | 63.00 | 64.04 | 62.00 | 64.04 | 63.23 | 1.42% | 2,956 |