5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+9.07%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+2.21%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.58 | $12.25 (-2.62%) | $12.58 | $12.02 | 188.87 K | |
| 11/04/2026 | $12.22 | $12.34 (0.98%) | $12.37 | $12.06 | 188.60 K | $564.30 M |
| 11/03/2026 | $11.93 | $11.95 (0.17%) | $12.02 | $11.83 | 183.21 K | $546.46 M |
| 11/02/2026 | $11.75 | $11.93 (1.53%) | $12.01 | $11.75 | 121.43 K | $545.55 M |
| 10/30/2026 | $11.98 | $11.87 (-0.92%) | $12.05 | $11.76 | 150.74 K | $542.80 M |
| 10/29/2026 | $11.77 | $11.95 (1.53%) | $12.01 | $11.77 | 134.30 K | $546.46 M |
| 10/28/2026 | $11.70 | $11.78 (0.68%) | $11.83 | $11.62 | 156.20 K | $538.69 M |
| 10/27/2026 | $11.66 | $11.73 (0.6%) | $11.84 | $11.56 | 186.73 K | $536.40 M |
| 10/26/2026 | $11.58 | $11.44 (-1.21%) | $11.73 | $11.42 | 164.71 K | $523.14 M |
| 10/23/2026 | $11.72 | $11.54 (-1.54%) | $11.76 | $11.51 | 105.03 K | $527.71 M |
| 10/22/2026 | $11.48 | $11.72 (2.09%) | $11.77 | $11.25 | 154.90 K | $535.94 M |
| 10/21/2026 | $11.46 | $11.45 (-0.09%) | $11.58 | $11.41 | 129.74 K | $523.60 M |
| 10/20/2026 | $11.57 | $11.47 (-0.86%) | $11.80 | $11.45 | 128.10 K | $524.51 M |
| 10/19/2026 | $11.73 | $11.48 (-2.13%) | $12.00 | $11.43 | 157.00 K | $524.97 M |
| 10/16/2026 | $11.78 | $11.66 (-1.02%) | $11.97 | $11.66 | 126.30 K | $533.20 M |
| 10/15/2026 | $11.71 | $11.79 (0.68%) | $11.86 | $11.62 | 131.42 K | $539.14 M |
| 10/14/2026 | $11.81 | $11.59 (-1.86%) | $11.81 | $11.58 | 117.04 K | $530.00 M |
| 10/13/2026 | $11.91 | $11.83 (-0.67%) | $12.00 | $11.76 | 191.20 K | $540.97 M |
| 10/12/2026 | $11.70 | $11.87 (1.45%) | $11.89 | $11.70 | 150.13 K | $542.80 M |
| 10/09/2026 | $11.90 | $11.75 (-1.26%) | $11.95 | $11.73 | 212.70 K | $537.31 M |
| 10/08/2026 | $11.55 | $11.78 (1.99%) | $11.90 | $11.55 | 245.10 K | $538.69 M |
| 10/07/2026 | $11.60 | $11.62 (0.17%) | $11.72 | $11.40 | 234.93 K | $531.37 M |
| 10/06/2026 | $11.69 | $11.73 (0.34%) | $11.76 | $11.64 | 176.85 K | $536.40 M |
| 10/05/2026 | $11.81 | $11.69 (-1.02%) | $11.97 | $11.66 | 189.90 K | $534.57 M |
| 10/02/2026 | $11.97 | $11.72 (-2.09%) | $12.04 | $11.71 | 168.35 K | $535.94 M |
| 10/01/2026 | $11.83 | $12.03 (1.69%) | $12.04 | $11.74 | 228.10 K | $550.12 M |
| 09/30/2026 | $12.14 | $11.77 (-3.05%) | $12.29 | $11.75 | 234.95 K | $538.23 M |
| 09/29/2026 | $12.14 | $12.06 (-0.66%) | $12.31 | $11.97 | 195.27 K | $551.49 M |
| 09/28/2026 | $12.19 | $12.08 (-0.9%) | $12.46 | $12.04 | 154.35 K | $552.41 M |
| 09/25/2026 | $12.22 | $12.22 (0%) | $12.37 | $12.13 | 150.04 K | $558.81 M |
| 09/24/2026 | $12.35 | $12.17 (-1.46%) | $12.53 | $12.15 | 240.85 K | $556.52 M |
| 09/23/2026 | $12.58 | $12.41 (-1.35%) | $12.71 | $12.33 | 136.70 K | $567.50 M |
| 09/22/2026 | $12.61 | $12.60 (-0.08%) | $12.70 | $12.50 | 170.10 K | $576.18 M |
| 09/21/2026 | $12.52 | $12.57 (0.4%) | $12.63 | $12.46 | 98.01 K | $574.81 M |
| 09/18/2026 | $12.53 | $12.44 (-0.72%) | $12.57 | $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 |
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.
