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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	58.57	57.49	57.49	59.43	57.48	1,178
October 15, 2025	60	58.18	58.18	60	57.82	1,900
October 14, 2025	56.35	58.47	58.47	58.47	55.87	2,677
October 13, 2025	57.49	56.5	56.5	57.49	55.71	4,189
October 10, 2025	57.51	55.22	55.22	57.51	55.12	8,199
October 09, 2025	60.66	57.3	57.3	60.66	57.15	7,355
October 08, 2025	61	60.63	60.63	62.4	60.42	2,672
October 07, 2025	62.8	61.49	61.49	63.65	61.18	2,020
October 06, 2025	63.9	62.83	62.57	63.9	61.92	3,984
October 03, 2025	64.8	62.98	62.72	64.8	62.98	1,838
October 02, 2025	63	63.04	62.78	63.77	62	2,956
October 01, 2025	63.71	63.37	63.11	63.71	62.67	1,265
September 30, 2025	63.96	63.24	62.98	64.26	63.04	1,709
September 29, 2025	64.69	63.22	62.96	64.69	63.07	1,997
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

Main Street Capital Corporation (0JXQ.L) LSE