5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+6.02%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-11.65%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.52 | $12.59 (0.52%) | $12.63 | $12.46 | 48.35 K | $573.90 M |
| 09/18/2026 | $12.53 | $12.44 (-0.72%) | $12.56 | $12.38 | 192.40 K | $568.87 M |
| 09/17/2026 | $12.52 | $12.63 (0.88%) | $12.75 | $12.51 | 177.21 K | $577.56 M |
| 09/16/2026 | $12.26 | $12.35 (0.73%) | $12.49 | $12.25 | 200.10 K | $564.75 M |
| 09/15/2026 | $12.44 | $12.31 (-1.05%) | $12.48 | $12.26 | 190.12 K | $562.92 M |
| 09/14/2026 | $12.49 | $12.40 (-0.72%) | $12.62 | $12.32 | 151.74 K | $567.04 M |
| 09/11/2026 | $12.48 | $12.49 (0.08%) | $12.57 | $12.30 | 250.50 K | $571.15 M |
| 09/10/2026 | $12.48 | $12.40 (-0.64%) | $12.72 | $12.36 | 198.20 K | $567.04 M |
| 09/09/2026 | $12.53 | $12.51 (-0.16%) | $12.61 | $12.41 | 237.60 K | $572.07 M |
| 09/08/2026 | $12.64 | $12.56 (-0.63%) | $12.78 | $12.56 | 181.61 K | $574.36 M |
| 09/04/2026 | $12.50 | $12.65 (1.2%) | $12.70 | $12.50 | 109.60 K | $578.47 M |
| 09/03/2026 | $12.63 | $12.59 (-0.32%) | $12.70 | $12.38 | 192.11 K | $575.73 M |
| 09/02/2026 | $12.61 | $12.56 (-0.4%) | $12.67 | $12.51 | 235.00 K | $574.36 M |
| 09/01/2026 | $12.83 | $12.61 (-1.71%) | $12.97 | $12.61 | 298.90 K | $576.64 M |
| 08/31/2026 | $12.63 | $12.89 (2.06%) | $13.02 | $12.63 | 225.11 K | $589.45 M |
| 08/28/2026 | $12.71 | $12.65 (-0.47%) | $12.83 | $12.62 | 125.22 K | $578.47 M |
| 08/27/2026 | $12.67 | $12.69 (0.16%) | $12.84 | $12.58 | 260.10 K | $580.30 M |
| 08/26/2026 | $12.68 | $12.68 (0%) | $12.83 | $12.62 | 196.10 K | $579.84 M |
| 08/25/2026 | $12.77 | $12.71 (-0.47%) | $12.79 | $12.62 | 233.20 K | $581.21 M |
| 08/24/2026 | $12.73 | $12.80 (0.55%) | $12.88 | $12.61 | 201.15 K | $585.33 M |
| 08/21/2026 | $12.77 | $12.77 (0%) | $12.94 | $12.60 | 190.90 K | $583.96 M |
| 08/20/2026 | $12.60 | $12.72 (0.95%) | $12.72 | $12.44 | 252.70 K | $581.67 M |
| 08/19/2026 | $12.42 | $12.59 (1.37%) | $12.75 | $12.39 | 288.70 K | $575.73 M |
| 08/18/2026 | $12.26 | $12.42 (1.31%) | $12.51 | $12.22 | 189.90 K | $567.95 M |
| 08/17/2026 | $12.37 | $12.21 (-1.29%) | $12.46 | $12.11 | 250.10 K | $558.35 M |
| 08/14/2026 | $12.40 | $12.44 (0.32%) | $12.50 | $12.26 | 206.02 K | $568.87 M |
| 08/13/2026 | $12.46 | $12.43 (-0.24%) | $12.61 | $12.29 | 221.80 K | $568.41 M |
| 08/12/2026 | $12.50 | $12.34 (-1.28%) | $12.69 | $12.22 | 211.84 K | $564.30 M |
| 08/11/2026 | $12.31 | $12.28 (-0.24%) | $12.46 | $12.13 | 278.00 K | $561.55 M |
| 08/10/2026 | $12.33 | $12.37 (0.32%) | $12.54 | $11.90 | 368.73 K | $565.67 M |
| 08/07/2026 | $11.85 | $12.48 (5.32%) | $12.72 | $11.80 | 814.53 K | $570.70 M |
| 08/06/2026 | $11.47 | $11.80 (2.88%) | $11.85 | $11.45 | 408.04 K | $539.60 M |
| 08/05/2026 | $11.64 | $11.47 (-1.46%) | $11.64 | $11.33 | 212.53 K | $524.51 M |
| 08/04/2026 | $11.53 | $11.59 (0.52%) | $11.67 | $11.43 | 299.94 K | $530.00 M |
| 08/03/2026 | $11.13 | $11.48 (3.14%) | $11.56 | $11.13 | 354.12 K | $524.97 M |
| 07/31/2026 | $11.09 | $11.19 (0.9%) | $11.32 | $11.07 | 218.50 K | $516.05 M |
| 07/30/2026 | $11.31 | $11.22 (-0.8%) | $11.35 | $10.97 | 324.03 K | $517.43 M |
| 07/29/2026 | $11.43 | $11.21 (-1.92%) | $11.52 | $11.18 | 317.08 K | $516.97 M |
| 07/28/2026 | $11.37 | $11.55 (1.58%) | $11.55 | $11.33 | 363.64 K | $532.65 M |
| 07/27/2026 | $11.00 | $11.33 (3%) | $11.40 | $11.00 | 484.35 K | $522.50 M |
| 07/24/2026 | $10.93 | $10.91 (-0.18%) | $11.05 | $10.86 | 197.00 K | $503.14 M |
| 07/23/2026 | $10.97 | $10.94 (-0.27%) | $11.11 | $10.80 | 357.81 K | $504.52 M |
| 07/22/2026 | $11.19 | $11.01 (-1.61%) | $11.21 | $10.95 | 311.90 K | $507.75 M |
| 07/21/2026 | $11.30 | $11.12 (-1.59%) | $11.45 | $11.11 | 259.41 K | $512.82 M |
| 07/20/2026 | $11.35 | $11.25 (-0.88%) | $11.35 | $11.09 | 302.50 K | $518.82 M |
| 07/17/2026 | $11.47 | $11.32 (-1.31%) | $11.68 | $11.28 | 259.64 K | $522.04 M |
| 07/16/2026 | $11.42 | $11.62 (1.75%) | $11.64 | $11.32 | 225.44 K | $535.88 M |
| 07/15/2026 | $11.35 | $11.36 (0.09%) | $11.60 | $11.33 | 281.41 K | $523.89 M |
| 07/14/2026 | $11.47 | $11.43 (-0.35%) | $11.60 | $11.36 | 234.02 K | $527.12 M |
| 07/13/2026 | $11.68 | $11.47 (-1.8%) | $11.83 | $11.44 | 183.40 K | $528.96 M |
| 07/10/2026 | $11.53 | $11.71 (1.56%) | $11.77 | $11.52 | 296.30 K | $540.03 M |
| 07/09/2026 | $11.40 | $11.46 (0.53%) | $11.58 | $11.29 | 338.84 K | $528.50 M |
| 07/08/2026 | $11.86 | $11.48 (-3.2%) | $12.01 | $11.45 | 280.60 K | $529.42 M |
| 07/07/2026 | $11.61 | $11.55 (-0.52%) | $11.79 | $11.53 | 210.73 K | $532.65 M |
| 07/06/2026 | $11.53 | $11.62 (0.78%) | $11.78 | $11.53 | 284.20 K | $535.88 M |
| 07/02/2026 | $11.79 | $11.52 (-2.29%) | $11.84 | $11.51 | 246.61 K | $531.27 M |
| 07/01/2026 | $11.70 | $11.76 (0.51%) | $11.99 | $11.60 | 411.70 K | $542.33 M |
| 06/30/2026 | $11.70 | $11.57 (-1.11%) | $11.79 | $11.55 | 388.14 K | $533.57 M |
| 06/29/2026 | $11.60 | $11.73 (1.12%) | $11.83 | $11.60 | 347.10 K | $540.95 M |
| 06/26/2026 | $11.48 | $11.63 (1.31%) | $11.73 | $11.44 | 190.74 K | $536.34 M |
| 06/25/2026 | $11.37 | $11.44 (0.62%) | $11.60 | $11.25 | 282.84 K | $527.58 M |
| 06/24/2026 | $11.39 | $11.22 (-1.49%) | $11.61 | $11.16 | 258.74 K | $517.43 M |
| 06/23/2026 | $11.31 | $11.39 (0.71%) | $11.49 | $11.23 | 383.83 K | $525.27 M |
| 06/22/2026 | $11.84 | $11.31 (-4.48%) | $11.97 | $11.31 | 332.72 K | $521.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
