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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.51	57.84	57.84	58.95	57.05	4,051
February 19, 2026	60.62	57.74	57.74	60.88	57.39	8,046
February 18, 2026	60.52	60.07	60.07	61	58.63	2,612
February 17, 2026	59.5	59	59	61.53	58.34	7,392
February 13, 2026	60.38	59.85	59.85	62.3	58.63	6,591
February 12, 2026	61.88	60.9	60.9	62.52	60.53	2,249
February 11, 2026	62.64	61.41	61.41	62.79	61.1	2,110
February 10, 2026	61.34	62.01	62.01	62.11	60.33	2,874
February 09, 2026	60.65	60.75	60.75	61	60	3,374
February 06, 2026	60.87	60.17	60.17	60.87	59.5	5,706
February 05, 2026	62.4	59.94	59.94	62.4	59.4	7,161
February 04, 2026	62.8	61.2	61.18	62.8	60.84	3,042
February 03, 2026	63.37	62	62	64.45	61.75	3,460
February 02, 2026	62.5	63.75	63.75	65	62.2	5,121
January 30, 2026	63.27	63.94	63.94	65.22	63.27	2,354
January 29, 2026	63.75	64.27	64.27	65.37	63.75	2,161
January 28, 2026	64.35	64.76	64.76	65.23	63.5	2,128
January 27, 2026	63.95	64.72	64.72	65	63.57	409
January 26, 2026	63.5	63.4	63.4	64.69	62.93	1,606
January 23, 2026	64	63.96	64.09	65	63.71	721
January 22, 2026	63.67	64.22	64.22	64.5	63.67	847
January 21, 2026	64.09	63.44	63.44	64.09	63	889
January 20, 2026	62.98	63.05	63.05	63.55	61.96	2,728
January 16, 2026	64.16	63.84	63.84	64.67	63.66	684
January 15, 2026	62	63.3	64.17	64.36	62	4,890
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

Main Street Capital Corporation (0JXQ.L) LSE