Main Street Capital Corporation - 0JXQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60.88	61.57	61.57	61.85	60.21	578
January 13, 2026	60.69	60.62	60.62	61.47	60.22	780
January 12, 2026	61.05	61.24	61.24	61.45	60.65	1,975
January 09, 2026	62.16	61.43	61.43	62.9	61.38	1,213
January 08, 2026	60.48	62.41	62.41	62.44	60.41	2,174
January 07, 2026	62.39	60.59	60.59	63.01	60.59	2,235
January 06, 2026	62.43	61.78	61.78	62.65	61.74	1,749
January 05, 2026	61.75	62.48	62.48	62.95	61.01	2,572
January 02, 2026	61	61.72	61.72	61.72	60.31	2,371
December 31, 2025	60.52	60.49	60.49	60.71	59.62	535
December 30, 2025	59.76	60.36	60.3	60.6	59.18	1,598
December 29, 2025	60.01	60.74	60.74	61.5	60.01	1,270
December 24, 2025	57.77	59.84	59.84	60.05	57.77	365
December 23, 2025	61.1	59.54	59.54	61.1	58.54	636
December 22, 2025	60.01	59.78	59.78	60.09	59.31	2,530
December 19, 2025	61.03	60.49	60.19	61.03	60.33	1,282
December 18, 2025	61.07	60.3	60	61.14	60.06	734
December 17, 2025	60.71	60.37	60.07	61.13	60.33	488
December 16, 2025	61.13	60.27	59.97	61.3	60	1,467
December 15, 2025	61.55	60.52	60.52	62.29	59.93	1,053
December 12, 2025	61.81	61.9	61.9	62.75	61.81	610
December 11, 2025	62.5	62.6	62.6	62.99	62.3	443
December 10, 2025	61	62.7	62.7	62.91	61	651
December 09, 2025	61.67	62.59	62.59	62.59	61.59	1,563
December 08, 2025	60.3	61.87	61.87	62.4	60	2,805
December 05, 2025	60.28	61.08	61.08	61.08	60	1,846
December 04, 2025	59.24	60.11	60.11	60.15	59.24	2,086
December 03, 2025	57.53	59.12	59.12	59.12	57.53	855
December 02, 2025	58.32	58.15	58.15	58.73	57.47	1,423
December 01, 2025	58.34	58.4	58.4	58.5	57.8	1,400
November 28, 2025	57.69	57.93	57.84	58.33	57.5	1,100
November 26, 2025	57.44	57.68	57.68	57.93	57.05	953
November 25, 2025	57.74	56.82	56.82	57.74	56.39	3,879
November 24, 2025	56.08	56.62	56.62	56.63	55.08	1,313
November 21, 2025	55.55	55.4	55.4	56.17	54.96	2,267
November 20, 2025	56.51	55.45	55.45	57.16	55.3	1,352
November 19, 2025	56.5	56.35	56.35	57.25	56.24	1,614
November 18, 2025	57.08	57.13	57.13	57.5	56.42	766
November 17, 2025	58.89	57.76	57.76	59.05	57.59	994
November 14, 2025	58.45	58.57	58.57	58.88	57.78	837
November 13, 2025	59.25	58.78	58.78	59.3	58.5	705
November 12, 2025	59.25	59.19	59.19	59.46	58.72	973
November 11, 2025	59.48	59.26	59.26	59.48	58.36	1,562
November 10, 2025	57	58.72	58.72	59.69	57	2,721
November 07, 2025	56.95	57.82	57.82	58	56	626
November 06, 2025	58.24	57.46	57.21	58.37	57.12	4,998
November 05, 2025	57.21	57.21	56.96	57.74	56.28	1,410
November 04, 2025	56.45	57	56.75	57.83	56.45	1,196
November 03, 2025	58.35	56.8	56.55	58.35	56.56	1,388
October 31, 2025	58.35	57.39	57.14	58.35	55.78	1,055
October 30, 2025	57	56.3	56.06	58.87	56.23	2,397
October 29, 2025	59	57.63	57.38	59	57	1,499
October 28, 2025	58.23	58.55	58.3	58.95	58.1	2,550
October 27, 2025	58.31	58	57.75	58.47	57.13	2,889
October 24, 2025	57.45	57.7	57.45	58.59	57.45	2,308
October 23, 2025	57.51	57.53	57.28	58.32	57.4	1,200
October 22, 2025	58.64	57.5	57.25	58.74	57.17	1,293
October 21, 2025	58.88	57.79	57.54	58.88	57.06	3,265
October 20, 2025	59.22	57.95	57.7	59.22	57.77	2,251
October 17, 2025	56.5	57.52	57.52	58.45	56.03	1,489

Main Street Capital Corporation (0JXQ.L) LSE