Main Street Capital(GB:0JXQ)
$56.50+0.21 (+0.37%)
GB:0JXQ
Main Street Capital historical prices
$56.50
At close:+0.21 (+0.37%)
Main Street Capital (0JXQ) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.00 | 57.32 | 55.20 | 56.50 | 56.50 | +0.37% | 4,865 | 1.01 |
| Nov 12, 2026 | 57.00 | 57.75 | 55.79 | 56.29 | 56.29 | -0.92% | 4,693 | 0.97 |
| Nov 11, 2026 | 57.49 | 57.75 | 56.20 | 56.81 | 56.81 | -0.56% | 3,165 | 0.66 |
| Nov 10, 2026 | 56.50 | 57.61 | 56.50 | 57.13 | 57.13 | -0.09% | 3,890 | 0.80 |
| Nov 09, 2026 | 56.26 | 58.50 | 55.80 | 57.31 | 57.31 | +0.23% | 4,735 | 0.98 |
| Nov 06, 2026 | 57.06 | 57.58 | 55.43 | 57.18 | 57.18 | +0.70% | 4,538 | 0.94 |
| Nov 05, 2026 | 57.85 | 58.56 | 56.00 | 56.78 | 56.78 | -0.74% | 8,456 | 1.76 |
| Nov 04, 2026 | 56.75 | 58.08 | 56.00 | 57.47 | 57.21 | +1.63% | 7,692 | 1.55 |
| Nov 03, 2026 | 56.50 | 56.95 | 55.00 | 56.55 | 56.29 | +0.44% | 3,506 | 0.69 |
| Nov 02, 2026 | 55.92 | 56.46 | 54.93 | 56.30 | 56.04 | +1.66% | 6,020 | 1.19 |
| Oct 30, 2026 | 56.34 | 56.73 | 55.00 | 55.38 | 55.12 | -0.20% | 5,336 | 1.04 |
| Oct 29, 2026 | 55.37 | 55.70 | 54.30 | 55.49 | 55.23 | +2.30% | 9,269 | 1.82 |
| Oct 28, 2026 | 54.50 | 54.64 | 53.00 | 54.24 | 53.99 | -0.07% | 3,118 | 0.61 |
| Oct 27, 2026 | 53.80 | 54.50 | 53.09 | 54.28 | 54.03 | +1.65% | 4,868 | 0.95 |
| Oct 26, 2026 | 54.47 | 54.49 | 53.15 | 53.40 | 53.15 | -0.30% | 4,958 | 0.97 |
| Oct 23, 2026 | 54.42 | 54.49 | 53.04 | 53.56 | 53.31 | -0.67% | 2,850 | 0.55 |
| Oct 22, 2026 | 53.00 | 54.20 | 52.72 | 53.92 | 53.67 | +0.90% | 3,623 | 0.69 |
| Oct 21, 2026 | 52.79 | 54.83 | 52.40 | 53.44 | 53.19 | -0.06% | 2,852 | 0.55 |
| Oct 20, 2026 | 53.75 | 54.00 | 52.40 | 53.47 | 53.22 | +1.10% | 3,275 | 0.62 |
| Oct 19, 2026 | 54.70 | 54.70 | 52.30 | 52.89 | 52.65 | -1.47% | 7,392 | 1.42 |
| Oct 16, 2026 | 54.49 | 55.14 | 53.52 | 53.68 | 53.43 | -1.21% | 3,093 | 0.59 |
| Oct 15, 2026 | 54.30 | 55.00 | 53.20 | 54.34 | 54.09 | +1.25% | 4,490 | 0.86 |
| Oct 14, 2026 | 54.46 | 54.64 | 53.00 | 53.67 | 53.42 | +0.09% | 4,092 | 0.76 |
| Oct 13, 2026 | 53.29 | 54.44 | 53.20 | 53.62 | 53.37 | -0.33% | 2,746 | 0.50 |
| Oct 12, 2026 | 53.74 | 54.90 | 52.43 | 53.80 | 53.55 | -0.34% | 3,835 | 0.69 |
| Oct 09, 2026 | 54.85 | 55.12 | 53.50 | 53.98 | 53.73 | -0.99% | 3,640 | 0.66 |
| Oct 08, 2026 | 54.00 | 54.67 | 53.20 | 54.52 | 54.27 | +1.36% | 2,703 | 0.48 |
| Oct 07, 2026 | 55.20 | 55.56 | 53.18 | 53.79 | 53.54 | -1.29% | 10,102 | 1.81 |
| Oct 06, 2026 | 55.89 | 55.93 | 54.56 | 54.76 | 54.24 | -0.56% | 4,657 | 0.83 |
| Oct 05, 2026 | 55.50 | 56.00 | 54.11 | 55.07 | 54.55 | -0.29% | 10,434 | 1.89 |
| Oct 02, 2026 | 55.85 | 56.25 | 54.37 | 55.23 | 54.71 | -0.32% | 7,380 | 1.34 |
| Oct 01, 2026 | 55.16 | 56.07 | 54.60 | 55.41 | 54.89 | +0.29% | 11,253 | 2.04 |
| Sep 30, 2026 | 56.66 | 57.03 | 54.70 | 55.25 | 54.73 | -1.53% | 3,021 | 0.55 |
| Sep 29, 2026 | 55.91 | 57.00 | 54.70 | 56.11 | 55.58 | +1.76% | 9,712 | 1.81 |
| Sep 28, 2026 | 55.20 | 55.73 | 54.40 | 55.14 | 54.62 | -0.11% | 6,922 | 1.28 |
| Sep 25, 2026 | 55.19 | 55.91 | 54.20 | 55.20 | 54.68 | +0.64% | 4,001 | 0.73 |
| Sep 24, 2026 | 56.15 | 56.15 | 54.50 | 54.85 | 54.33 | -0.92% | 3,517 | 0.63 |
| Sep 23, 2026 | 56.18 | 57.03 | 54.85 | 55.36 | 54.84 | -1.34% | 4,384 | 0.78 |
| Sep 22, 2026 | 55.80 | 57.03 | 55.80 | 56.11 | 55.58 | -0.46% | 2,486 | 0.44 |
| Sep 21, 2026 | 55.80 | 56.64 | 55.80 | 56.37 | 55.84 | +0.20% | 5,510 | 0.96 |
| Sep 18, 2026 | 57.23 | 58.50 | 55.81 | 56.26 | 55.73 | -1.95% | 3,690 | 0.63 |
| Sep 17, 2026 | 56.90 | 57.98 | 55.50 | 57.68 | 56.84 | +1.94% | 4,504 | 0.76 |
| Sep 16, 2026 | 56.02 | 57.17 | 56.02 | 56.58 | 55.76 | +0.09% | 4,625 | 0.79 |
| Sep 15, 2026 | 57.15 | 57.55 | 55.75 | 56.53 | 55.71 | +0.98% | 4,993 | 0.85 |
| Sep 14, 2026 | 56.84 | 57.18 | 55.75 | 55.98 | 55.16 | -0.52% | 8,247 | 1.40 |
| Sep 11, 2026 | 56.63 | 57.00 | 55.73 | 56.27 | 55.45 | +0.18% | 3,028 | 0.51 |
| Sep 10, 2026 | 57.63 | 58.20 | 55.75 | 56.17 | 55.35 | -0.69% | 3,545 | 0.59 |
| Sep 09, 2026 | 57.11 | 58.00 | 56.10 | 56.56 | 55.74 | -0.46% | 4,081 | 0.67 |
| Sep 08, 2026 | 57.61 | 58.62 | 56.56 | 56.82 | 55.99 | -1.48% | 8,233 | 1.36 |
| Sep 07, 2026 | 57.94 | 59.75 | 57.00 | 57.94 | 56.83 | 0.00% | 0 | 0.00 |
