Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 66.50
+1.19 (1.82%)
At close: Sep 17, 2025
Main Street Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.20 | 66.39 | 65.04 | 66.14 | 66.14 | 1.27% | 776 |
| Sep 16, 2025 | 65.28 | 66.15 | 64.81 | 65.31 | 65.31 | -0.65% | 2,140 |
| Sep 15, 2025 | 66.86 | 67.39 | 65.74 | 65.74 | 65.74 | -1.80% | 2,199 |
| Sep 12, 2025 | 67.27 | 67.31 | 66.84 | 66.95 | 66.95 | 0.25% | 685 |
| Sep 11, 2025 | 66.70 | 67.04 | 66.50 | 66.78 | 66.78 | 0.46% | 1,465 |
| Sep 10, 2025 | 66.64 | 66.64 | 65.87 | 66.48 | 66.48 | 0.77% | 1,845 |
| Sep 9, 2025 | 66.00 | 66.60 | 65.45 | 65.97 | 65.97 | 0.68% | 1,011 |
| Sep 8, 2025 | 66.10 | 66.40 | 65.40 | 65.52 | 65.52 | -1.05% | 1,789 |
| Sep 5, 2025 | 66.89 | 67.47 | 66.17 | 66.22 | 65.96 | 0.25% | 2,297 |
| Sep 4, 2025 | 66.00 | 66.59 | 65.66 | 66.06 | 65.80 | 0.51% | 866 |
| Sep 3, 2025 | 66.67 | 66.67 | 65.69 | 65.72 | 65.47 | -0.11% | 1,613 |
| Sep 2, 2025 | 65.88 | 66.47 | 65.35 | 65.79 | 65.54 | -0.68% | 3,794 |
| Aug 29, 2025 | 65.99 | 66.68 | 65.58 | 66.24 | 65.99 | 0.96% | 1,352 |
| Aug 28, 2025 | 65.22 | 65.67 | 64.68 | 65.61 | 65.36 | 1.25% | 1,097 |
| Aug 27, 2025 | 64.74 | 65.38 | 64.47 | 64.80 | 64.55 | 0.58% | 1,017 |
| Aug 26, 2025 | 65.14 | 65.14 | 63.21 | 64.43 | 64.18 | -0.15% | 1,779 |
| Aug 25, 2025 | 65.47 | 65.47 | 64.28 | 64.53 | 64.28 | -1.22% | 2,557 |
| Aug 22, 2025 | 66.20 | 66.63 | 65.33 | 65.33 | 65.07 | -0.72% | 1,891 |
| Aug 21, 2025 | 66.09 | 66.09 | 65.22 | 65.80 | 65.55 | 0.50% | 1,879 |
| Aug 20, 2025 | 66.22 | 66.22 | 64.73 | 65.47 | 65.22 | 0.15% | 1,931 |
| Aug 19, 2025 | 65.63 | 66.10 | 65.26 | 65.37 | 65.12 | -0.77% | 2,048 |
| Aug 18, 2025 | 66.10 | 66.73 | 65.57 | 65.88 | 65.62 | -0.57% | 1,070 |
| Aug 15, 2025 | 67.50 | 67.50 | 66.15 | 66.25 | 66.00 | -1.44% | 1,845 |
| Aug 14, 2025 | 67.57 | 68.06 | 67.05 | 67.22 | 66.96 | -0.25% | 907 |
| Aug 13, 2025 | 66.98 | 67.63 | 66.66 | 67.39 | 67.13 | 1.40% | 1,050 |
| Aug 12, 2025 | 66.01 | 66.50 | 66.00 | 66.46 | 66.20 | 1.28% | 610 |
| Aug 11, 2025 | 65.51 | 67.33 | 65.51 | 65.62 | 65.37 | 0.06% | 1,846 |
| Aug 8, 2025 | 64.50 | 65.77 | 62.95 | 65.58 | 65.33 | 2.95% | 2,368 |
| Aug 7, 2025 | 65.00 | 65.00 | 63.27 | 63.70 | 63.20 | -0.48% | 1,674 |
| Aug 6, 2025 | 64.00 | 64.47 | 63.03 | 64.01 | 63.51 | 0.80% | 1,688 |
| Aug 5, 2025 | 64.44 | 64.44 | 62.83 | 63.50 | 63.00 | -1.18% | 2,605 |
| Aug 4, 2025 | 64.33 | 64.77 | 63.63 | 64.26 | 63.75 | 1.38% | 2,101 |
| Aug 1, 2025 | 64.00 | 64.57 | 63.16 | 63.38 | 62.89 | -1.87% | 2,833 |
| Jul 31, 2025 | 64.82 | 65.34 | 64.55 | 64.59 | 64.08 | -0.45% | 1,961 |
| Jul 30, 2025 | 64.70 | 65.19 | 64.07 | 64.88 | 64.37 | 0.50% | 1,010 |
| Jul 29, 2025 | 65.17 | 65.79 | 63.81 | 64.56 | 64.05 | -0.64% | 3,562 |
| Jul 28, 2025 | 66.00 | 66.00 | 64.97 | 64.97 | 64.46 | -1.33% | 1,666 |
| Jul 25, 2025 | 65.65 | 65.85 | 65.12 | 65.85 | 65.33 | 0.39% | 1,893 |
| Jul 24, 2025 | 65.50 | 66.41 | 65.02 | 65.59 | 65.08 | -0.08% | 1,499 |
| Jul 23, 2025 | 63.80 | 65.64 | 63.80 | 65.64 | 65.13 | 2.67% | 3,403 |
| Jul 22, 2025 | 64.92 | 64.92 | 62.89 | 63.94 | 63.43 | -1.16% | 1,148 |
| Jul 21, 2025 | 64.53 | 65.04 | 64.04 | 64.69 | 64.18 | -0.03% | 1,589 |
| Jul 18, 2025 | 64.91 | 65.34 | 64.71 | 64.71 | 64.20 | -0.46% | 816 |
| Jul 17, 2025 | 63.90 | 65.18 | 63.90 | 65.00 | 64.49 | 1.45% | 1,580 |
| Jul 16, 2025 | 63.02 | 64.26 | 63.02 | 64.07 | 63.57 | 1.03% | 1,595 |
| Jul 15, 2025 | 63.40 | 63.89 | 63.24 | 63.42 | 62.92 | 0.01% | 1,322 |
| Jul 14, 2025 | 63.13 | 63.67 | 62.59 | 63.41 | 62.91 | 0.87% | 1,377 |
| Jul 11, 2025 | 62.70 | 62.86 | 62.09 | 62.86 | 62.37 | 0.72% | 1,553 |
| Jul 10, 2025 | 61.30 | 62.61 | 61.10 | 62.41 | 61.92 | 1.86% | 1,989 |
| Jul 9, 2025 | 61.13 | 61.31 | 60.74 | 61.27 | 60.79 | 0.02% | 372 |