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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64	64.11	64.22	64.49	63.76	381
September 25, 2025	62.92	62.56	62.56	63.64	62.2	1,553
September 24, 2025	64	62.98	62.98	64.89	62.98	4,071
September 23, 2025	64.25	64.55	64.55	64.89	64.1	913
September 22, 2025	65.35	64.15	64.15	65.95	64.15	1,718
September 19, 2025	66.2	65.46	65.46	66.38	65.06	935
September 18, 2025	66.28	65.75	65.45	66.79	65.75	1,614
September 17, 2025	65.2	66.55	66.25	66.55	65.04	1,244
September 16, 2025	65.28	64.95	64.65	66	64.81	2,140
September 15, 2025	66.86	66.24	65.94	67.39	65.74	2,199
September 12, 2025	67.27	66.88	66.57	67.31	66.84	685
September 11, 2025	66.7	66.6	66.3	67.04	66.5	1,465
September 10, 2025	66.64	66.28	65.98	66.64	65.97	1,845
September 09, 2025	66	65.97	65.67	66.6	65.77	1,011
September 08, 2025	66.1	65.52	65.5	66.4	65.4	1,638
September 05, 2025	66.89	66.22	66.22	67.47	66.17	2,143
September 04, 2025	66	66.06	66.06	66.59	65.66	826
September 03, 2025	66.67	66.12	66.12	66.67	65.69	1,451
September 02, 2025	65.88	65.79	65.79	66.38	65.35	3,794
August 29, 2025	65.99	66.24	66.12	66.68	65.58	1,151
August 28, 2025	65.22	65.49	65.49	65.52	64.68	1,097
August 27, 2025	64.74	64.75	64.75	65.38	64.47	1,017
August 26, 2025	65.14	64.25	64.25	65.14	63.21	1,779
August 22, 2025	66.2	65.4	65.4	66.63	65.4	1,891
August 21, 2025	66.09	65.66	65.66	66.09	65.22	1,879
August 20, 2025	66.22	65.36	65.36	66.22	64.73	2,109
August 19, 2025	65.63	65.4	65.4	66.1	65.26	8,000
August 18, 2025	66.1	65.88	65.88	66.73	65.57	952
August 15, 2025	67.5	66.25	66.25	67.5	66.18	1,845
August 14, 2025	67.57	67.05	67.05	68.06	67.05	907
August 13, 2025	66.98	67.16	67.16	67.63	66.66	3,000
August 12, 2025	66.01	66.46	66.46	66.5	66	610
August 11, 2025	65.51	66.56	66.56	67	65.51	1,846
August 08, 2025	64.5	65.47	65.47	65.77	62.95	2,368
August 07, 2025	65	63.6	63.34	65	63.27	1,674
August 06, 2025	64	64.1	63.84	64.47	63.03	1,688
August 05, 2025	64.44	63.5	63.48	64.44	62.83	2,512
August 04, 2025	64.33	64.71	64.71	64.77	63.63	2,101
August 01, 2025	64	63.44	63.44	64.57	63.16	2,833
July 31, 2025	64.82	64.81	64.81	65.34	64.55	1,961
July 30, 2025	64.7	64.87	64.87	65.19	64.07	1,010
July 29, 2025	65.17	64.45	64.45	65.79	63.81	3,472
July 28, 2025	66	65.51	65.51	66	65.14	1,666
July 25, 2025	65.65	65.76	65.76	65.76	65.12	2,940
July 24, 2025	65.5	65.55	65.55	66.41	65.02	1,499
July 23, 2025	63.8	65.43	65.43	65.61	63.8	3,403
July 22, 2025	64.92	63.44	63.44	64.92	63.4	1,148
July 21, 2025	64.53	64.97	64.97	65.04	64.04	1,589
July 18, 2025	64.91	65	65	65.34	64.91	816
July 17, 2025	63.9	65.14	65.14	65.18	63.9	1,580
July 16, 2025	63.02	63.7	63.7	64.26	63.02	1,258
July 15, 2025	63.4	63.43	63.43	63.89	63.24	1,322
July 14, 2025	63.13	63.16	63.16	63.67	62.59	1,377
July 11, 2025	62.7	62.83	62.83	62.83	62.09	1,553
July 10, 2025	61.3	62.5	62.5	62.5	61.1	1,989
July 09, 2025	61.13	61.14	61.14	61.31	60.74	372
July 08, 2025	60.39	61	61	61	60.39	972
July 07, 2025	61.5	60.6	60.34	61.5	59.99	6,791
July 03, 2025	60.26	60.9	60.64	61.16	60.22	1,838
July 02, 2025	59.5	59.82	59.57	59.84	59.17	2,076

Main Street Capital Corporation (0JXQ.L) LSE