Main Street Capital Corporation (LON:0JXQ)
London · Delayed Price · Currency is GBP · Price in USD 56.32
+0.15 (0.27%)
Sep 11, 2026, 5:14 PM GMT
LON:0JXQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 56.63 | 57.00 | 55.75 | 55.98 | - | -0.34% | 1,051 |
| Sep 10, 2026 | 57.63 | 58.20 | 55.75 | 56.17 | 56.17 | -0.69% | 3,545 |
| Sep 9, 2026 | 57.11 | 58.00 | 56.10 | 56.56 | 56.56 | -0.46% | 4,082 |
| Sep 8, 2026 | 57.61 | 58.62 | 56.56 | 56.82 | 56.82 | -1.48% | 8,233 |
| Sep 4, 2026 | 58.41 | 59.75 | 57.00 | 57.94 | 57.68 | -0.09% | 3,492 |
| Sep 3, 2026 | 58.44 | 59.50 | 57.05 | 57.99 | 57.72 | 0.16% | 5,513 |
| Sep 2, 2026 | 58.50 | 59.50 | 57.43 | 57.90 | 57.64 | -0.10% | 3,559 |
| Sep 1, 2026 | 58.45 | 60.00 | 57.77 | 57.96 | 57.69 | -1.85% | 5,809 |
| Aug 31, 2026 | 58.01 | 59.40 | 57.85 | 59.05 | 58.78 | 0.79% | 4,559 |
| Aug 28, 2026 | 59.40 | 59.46 | 58.13 | 58.59 | 58.32 | 0.12% | 4,132 |
| Aug 27, 2026 | 58.50 | 58.94 | 57.84 | 58.52 | 58.25 | -0.03% | 3,346 |
| Aug 26, 2026 | 58.08 | 59.06 | 57.83 | 58.54 | 58.27 | -0.31% | 6,480 |
| Aug 25, 2026 | 59.40 | 59.40 | 58.03 | 58.72 | 58.45 | -0.22% | 2,955 |
| Aug 24, 2026 | 58.50 | 59.75 | 57.16 | 58.85 | 58.58 | 0.75% | 4,294 |
| Aug 21, 2026 | 59.00 | 59.00 | 57.05 | 58.41 | 58.14 | 0.26% | 3,026 |
| Aug 20, 2026 | 58.63 | 59.00 | 57.11 | 58.26 | 57.99 | 0.26% | 3,192 |
| Aug 19, 2026 | 58.50 | 59.00 | 56.51 | 58.11 | 57.84 | -0.27% | 2,805 |
| Aug 18, 2026 | 58.20 | 58.80 | 57.65 | 58.27 | 58.00 | -0.31% | 3,347 |
| Aug 17, 2026 | 60.00 | 60.00 | 58.30 | 58.45 | 58.18 | -0.75% | 4,708 |
| Aug 14, 2026 | 60.00 | 60.00 | 58.31 | 58.89 | 58.62 | -0.22% | 3,386 |
| Aug 13, 2026 | 58.97 | 59.94 | 57.80 | 59.02 | 58.75 | 1.15% | 4,729 |
| Aug 12, 2026 | 59.60 | 59.60 | 58.15 | 58.35 | 58.08 | -0.78% | 4,377 |
| Aug 11, 2026 | 59.07 | 59.38 | 57.06 | 58.81 | 58.54 | 1.50% | 3,981 |
| Aug 10, 2026 | 58.93 | 59.00 | 57.67 | 57.94 | 57.68 | -2.23% | 6,470 |
| Aug 7, 2026 | 57.49 | 59.50 | 55.62 | 59.26 | 58.99 | 3.68% | 17,741 |
| Aug 6, 2026 | 55.15 | 57.73 | 55.15 | 57.42 | 56.89 | 2.52% | 9,429 |
| Aug 5, 2026 | 56.75 | 58.00 | 55.84 | 56.01 | 55.50 | -1.75% | 7,087 |
| Aug 4, 2026 | 56.20 | 57.42 | 54.92 | 57.01 | 56.49 | 2.17% | 8,193 |
| Aug 3, 2026 | 54.63 | 55.98 | 53.98 | 55.80 | 55.29 | 2.63% | 8,953 |
| Jul 31, 2026 | 55.20 | 55.50 | 53.81 | 54.37 | 53.87 | 0.30% | 4,123 |
| Jul 30, 2026 | 55.50 | 56.00 | 53.31 | 54.21 | 53.71 | -1.20% | 5,414 |
| Jul 29, 2026 | 55.96 | 55.96 | 54.49 | 54.87 | 54.37 | -0.11% | 4,179 |
| Jul 28, 2026 | 54.89 | 55.24 | 53.00 | 54.93 | 54.43 | 1.85% | 6,787 |
| Jul 27, 2026 | 54.27 | 54.49 | 53.29 | 53.93 | 53.44 | 1.47% | 6,226 |
| Jul 24, 2026 | 53.51 | 53.88 | 52.86 | 53.15 | 52.66 | 0.47% | 2,918 |
| Jul 23, 2026 | 53.74 | 54.53 | 52.75 | 52.90 | 52.42 | -1.36% | 5,306 |
| Jul 22, 2026 | 54.46 | 55.20 | 53.41 | 53.63 | 53.14 | -2.22% | 4,250 |
| Jul 21, 2026 | 55.70 | 55.70 | 54.03 | 54.85 | 54.35 | 0.81% | 2,967 |
| Jul 20, 2026 | 55.04 | 56.39 | 53.52 | 54.41 | 53.91 | -2.02% | 4,641 |
| Jul 17, 2026 | 55.19 | 56.50 | 54.43 | 55.53 | 55.02 | 0.11% | 13,864 |
| Jul 16, 2026 | 52.97 | 55.52 | 52.91 | 55.47 | 54.96 | 3.59% | 11,322 |
| Jul 15, 2026 | 54.00 | 54.00 | 52.10 | 53.55 | 53.06 | 1.09% | 7,210 |
| Jul 14, 2026 | 51.80 | 54.00 | 51.80 | 52.97 | 52.48 | 0.40% | 2,752 |
| Jul 13, 2026 | 52.85 | 54.06 | 51.90 | 52.76 | 52.28 | -0.60% | 6,266 |
| Jul 10, 2026 | 52.18 | 53.23 | 51.08 | 53.08 | 52.59 | 2.41% | 9,919 |
| Jul 9, 2026 | 51.28 | 52.21 | 50.88 | 51.83 | 51.35 | 0.92% | 5,677 |
| Jul 8, 2026 | 52.22 | 52.40 | 50.89 | 51.36 | 50.89 | -2.09% | 5,999 |
| Jul 7, 2026 | 53.30 | 53.30 | 51.88 | 52.72 | 51.97 | 0.57% | 5,920 |
| Jul 6, 2026 | 51.60 | 53.50 | 51.00 | 52.42 | 51.68 | 0.89% | 11,194 |
| Jul 2, 2026 | 52.80 | 53.00 | 51.66 | 51.96 | 51.22 | 0.02% | 4,514 |