Main Street Capital Corporation (0JXQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:09PM BST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 50.25 | 50.33 | 49.98 | 50.08 | 50.08 | 370 |
| 16 Sept 2024 | 50.00 | 50.09 | 49.77 | 49.94 | 49.94 | 1,520 |
| 13 Sept 2024 | 49.50 | 49.83 | 49.44 | 49.75 | 49.75 | 907 |
| 12 Sept 2024 | 48.85 | 49.43 | 48.78 | 49.35 | 49.35 | 397 |
| 11 Sept 2024 | 48.78 | 48.93 | 48.25 | 48.90 | 48.90 | 1,072 |
| 10 Sept 2024 | 49.10 | 49.27 | 48.56 | 48.70 | 48.70 | 1,090 |
| 09 Sept 2024 | 48.90 | 49.26 | 48.69 | 48.93 | 48.93 | 1,179 |
| 06 Sept 2024 | 49.10 | 49.39 | 48.34 | 48.43 | 48.43 | 1,073 |
| 05 Sept 2024 | 49.67 | 49.78 | 49.37 | 49.43 | 49.43 | 1,548 |
| 04 Sept 2024 | 49.85 | 49.89 | 49.19 | 49.25 | 49.25 | 573 |
| 03 Sept 2024 | 49.56 | 49.81 | 49.38 | 49.41 | 49.41 | 3,173 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 49.40 | 49.70 | 49.22 | 49.27 | 49.27 | 1,166 |
| 29 Aug 2024 | 48.99 | 49.36 | 48.98 | 49.20 | 49.20 | 3,017 |
| 28 Aug 2024 | 49.34 | 49.50 | 48.57 | 48.58 | 48.58 | 1,742 |
| 27 Aug 2024 | 48.98 | 49.29 | 48.62 | 49.25 | 49.25 | 700 |
| 23 Aug 2024 | 49.49 | 50.76 | 49.34 | 49.38 | 49.38 | 1,114 |
| 22 Aug 2024 | 49.55 | 50.06 | 49.40 | 49.71 | 49.71 | 1,438 |
| 21 Aug 2024 | 49.48 | 49.59 | 49.34 | 49.52 | 49.52 | 668 |
| 20 Aug 2024 | 49.50 | 49.58 | 49.26 | 49.27 | 49.27 | 1,757 |
| 19 Aug 2024 | 49.31 | 49.59 | 49.30 | 49.42 | 49.42 | 1,178 |
| 16 Aug 2024 | 49.44 | 49.58 | 49.10 | 49.40 | 49.40 | 920 |
| 15 Aug 2024 | 48.82 | 49.17 | 48.47 | 49.13 | 49.13 | 868 |
| 14 Aug 2024 | 48.58 | 48.70 | 48.32 | 48.39 | 48.39 | 1,234 |
| 13 Aug 2024 | 48.52 | 48.85 | 48.38 | 48.38 | 48.38 | 1,236 |
| 12 Aug 2024 | 48.77 | 49.29 | 48.57 | 48.63 | 48.63 | 711 |
| 09 Aug 2024 | 49.10 | 49.63 | 47.96 | 48.27 | 48.27 | 528 |
| 08 Aug 2024 | 49.20 | 49.31 | 48.45 | 48.91 | 48.91 | 454 |
| 08 Aug 2024 | 0.245 Dividend | |||||
| 07 Aug 2024 | 50.12 | 50.34 | 49.12 | 49.12 | 48.88 | 2,313 |
| 06 Aug 2024 | 47.03 | 49.12 | 47.03 | 49.10 | 48.85 | 3,359 |
| 05 Aug 2024 | 47.55 | 47.55 | 45.00 | 47.27 | 47.03 | 7,843 |
| 02 Aug 2024 | 51.00 | 51.07 | 49.21 | 49.48 | 49.23 | 8,490 |
| 01 Aug 2024 | 51.45 | 51.48 | 50.87 | 51.22 | 50.96 | 1,587 |
| 31 July 2024 | 51.63 | 51.78 | 51.25 | 51.27 | 51.01 | 461 |
| 30 July 2024 | 51.03 | 51.47 | 50.55 | 51.13 | 50.87 | 751 |
| 29 July 2024 | 51.02 | 51.35 | 50.99 | 51.03 | 50.78 | 1,031 |
| 26 July 2024 | 50.91 | 51.13 | 50.80 | 50.98 | 50.73 | 1,509 |
| 25 July 2024 | 50.77 | 50.97 | 50.39 | 50.75 | 50.50 | 628 |
| 24 July 2024 | 50.92 | 50.92 | 50.56 | 50.66 | 50.41 | 513 |
| 23 July 2024 | 50.96 | 51.12 | 50.88 | 50.90 | 50.64 | 290 |
| 22 July 2024 | 50.36 | 50.96 | 50.36 | 50.90 | 50.65 | 1,804 |
| 19 July 2024 | 50.63 | 50.63 | 50.00 | 50.18 | 49.93 | 1,270 |
| 18 July 2024 | 50.59 | 50.99 | 49.91 | 50.11 | 49.86 | 1,723 |
| 17 July 2024 | 51.20 | 51.29 | 50.31 | 50.35 | 50.10 | 1,855 |
| 16 July 2024 | 51.94 | 52.33 | 51.29 | 51.29 | 51.03 | 1,087 |
| 15 July 2024 | 51.85 | 52.29 | 51.41 | 51.67 | 51.41 | 1,543 |
| 12 July 2024 | 52.00 | 52.36 | 51.75 | 51.83 | 51.57 | 1,422 |
| 11 July 2024 | 52.15 | 52.48 | 51.78 | 51.88 | 51.62 | 779 |
| 10 July 2024 | 51.42 | 51.93 | 50.80 | 51.75 | 51.49 | 1,805 |
| 09 July 2024 | 51.87 | 51.99 | 51.18 | 51.42 | 51.17 | 1,653 |
| 08 July 2024 | 52.25 | 52.41 | 51.83 | 52.03 | 51.77 | 5,096 |
| 08 July 2024 | 0.245 Dividend | |||||
| 05 July 2024 | 51.98 | 52.16 | 51.50 | 52.09 | 51.59 | 2,159 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 51.50 | 52.01 | 51.40 | 51.87 | 51.37 | 1,779 |
| 02 July 2024 | 50.65 | 51.22 | 50.40 | 51.21 | 50.71 | 1,859 |
| 01 July 2024 | 50.55 | 51.00 | 50.32 | 50.46 | 49.97 | 2,387 |
| 28 June 2024 | 50.32 | 50.95 | 50.25 | 50.62 | 50.13 | 1,524 |
| 27 June 2024 | 49.88 | 50.41 | 49.75 | 50.01 | 49.53 | 749 |
| 26 June 2024 | 49.72 | 49.92 | 49.50 | 49.83 | 49.35 | 648 |
| 25 June 2024 | 49.80 | 50.21 | 49.70 | 49.93 | 49.45 | 1,037 |
| 24 June 2024 | 49.29 | 49.80 | 49.12 | 49.65 | 49.17 | 914 |
| 21 June 2024 | 49.44 | 49.49 | 48.95 | 48.99 | 48.51 | 989 |
| 21 June 2024 | 0.3 Dividend | |||||
| 20 June 2024 | 49.79 | 50.00 | 49.46 | 49.57 | 48.79 | 2,583 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 49.53 | 49.77 | 49.44 | 49.77 | 48.99 | 639 |
| 17 June 2024 | 49.34 | 49.64 | 48.96 | 49.36 | 48.59 | 1,510 |
| 14 June 2024 | 49.17 | 49.35 | 48.91 | 49.25 | 48.48 | 1,050 |
| 13 June 2024 | 48.96 | 49.13 | 48.88 | 49.06 | 48.29 | 559 |
| 12 June 2024 | 49.28 | 49.30 | 48.84 | 49.01 | 48.24 | 496 |
| 11 June 2024 | 48.92 | 49.16 | 48.60 | 49.09 | 48.32 | 581 |
| 10 June 2024 | 48.50 | 48.95 | 48.50 | 48.93 | 48.16 | 979 |
| 07 June 2024 | 48.20 | 49.07 | 48.20 | 48.64 | 47.88 | 646 |
| 07 June 2024 | 0.24 Dividend | |||||
| 06 June 2024 | 49.09 | 49.09 | 48.71 | 48.71 | 47.71 | 922 |
| 06 June 2024 | 0.24 Dividend | |||||
| 05 June 2024 | 49.49 | 49.80 | 48.40 | 48.80 | 47.56 | 1,215 |
| 04 June 2024 | 49.99 | 49.99 | 49.15 | 49.33 | 48.08 | 1,575 |
| 03 June 2024 | 49.21 | 49.59 | 49.02 | 49.55 | 48.29 | 1,627 |
| 31 May 2024 | 48.61 | 49.08 | 48.27 | 48.64 | 47.41 | 1,145 |
| 30 May 2024 | 47.94 | 48.46 | 47.60 | 48.32 | 47.10 | 471 |
| 29 May 2024 | 48.03 | 48.30 | 47.92 | 48.01 | 46.79 | 696 |
| 28 May 2024 | 48.50 | 48.93 | 48.12 | 48.25 | 47.03 | 1,886 |
| 24 May 2024 | 47.97 | 48.60 | 47.85 | 48.45 | 47.23 | 3,460 |
| 23 May 2024 | 48.68 | 48.96 | 47.90 | 48.02 | 46.80 | 2,512 |
| 22 May 2024 | 49.73 | 49.73 | 48.78 | 48.80 | 47.56 | 681 |
| 21 May 2024 | 48.65 | 49.17 | 48.62 | 49.02 | 47.78 | 4,802 |
| 20 May 2024 | 48.71 | 48.95 | 48.65 | 48.73 | 47.50 | 591 |
| 17 May 2024 | 49.00 | 50.13 | 48.69 | 48.70 | 47.47 | 1,584 |
| 16 May 2024 | 49.63 | 49.65 | 48.80 | 48.97 | 47.73 | 1,352 |
| 15 May 2024 | 49.85 | 49.95 | 49.15 | 49.42 | 48.17 | 879 |
| 14 May 2024 | 49.60 | 49.80 | 48.96 | 49.68 | 48.42 | 752 |
| 13 May 2024 | 49.88 | 50.00 | 48.67 | 48.84 | 47.60 | 2,612 |
| 10 May 2024 | 50.80 | 51.07 | 49.64 | 49.74 | 48.48 | 2,789 |
| 09 May 2024 | 50.65 | 51.09 | 50.54 | 50.79 | 49.50 | 538 |
| 08 May 2024 | 49.42 | 51.12 | 49.42 | 50.74 | 49.45 | 1,134 |
| 07 May 2024 | 50.37 | 51.13 | 50.37 | 50.80 | 49.51 | 650 |
| 07 May 2024 | 0.24 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.