5 DAY PERFORMANCE
+11.80%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-12.82%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.85 | $12.17 (2.66%) | $12.42 | $11.85 | 143.50 K | |
| 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 |
| 06/18/2026 | $11.82 | $11.80 (-0.17%) | $11.92 | $11.66 | 405.40 K | $544.18 M |
| 06/17/2026 | $11.82 | $11.81 (-0.08%) | $11.98 | $11.65 | 276.02 K | $544.64 M |
| 06/16/2026 | $11.70 | $11.77 (0.6%) | $11.94 | $11.68 | 292.92 K | $542.80 M |
| 06/15/2026 | $11.93 | $11.69 (-2.01%) | $12.24 | $11.63 | 328.30 K | $539.11 M |
| 06/12/2026 | $11.73 | $11.96 (1.96%) | $11.99 | $11.61 | 271.90 K | $551.56 M |
| 06/11/2026 | $11.80 | $11.72 (-0.68%) | $11.93 | $11.69 | 263.83 K | $540.49 M |
| 06/10/2026 | $11.78 | $11.82 (0.34%) | $11.95 | $11.76 | 177.84 K | $545.10 M |
| 06/09/2026 | $11.78 | $11.74 (-0.34%) | $11.99 | $11.64 | 232.42 K | $541.41 M |
| 06/08/2026 | $11.93 | $11.71 (-1.84%) | $12.06 | $11.60 | 362.61 K | $540.03 M |
| 06/05/2026 | $12.06 | $11.86 (-1.66%) | $12.15 | $11.79 | 214.80 K | $546.95 M |
| 06/04/2026 | $12.04 | $12.06 (0.17%) | $12.19 | $11.88 | 233.45 K | $556.17 M |
| 06/03/2026 | $12.01 | $11.91 (-0.83%) | $12.11 | $11.85 | 279.72 K | $549.25 M |
| 06/02/2026 | $12.29 | $12.10 (-1.55%) | $12.37 | $12.08 | 273.14 K | $558.01 M |
| 06/01/2026 | $12.25 | $12.31 (0.49%) | $12.55 | $12.22 | 235.00 K | $567.70 M |
| 05/29/2026 | $12.25 | $12.22 (-0.24%) | $12.37 | $12.17 | 177.80 K | $563.55 M |
| 05/28/2026 | $12.09 | $12.19 (0.83%) | $12.26 | $12.09 | 243.72 K | $562.16 M |
| 05/27/2026 | $12.17 | $12.08 (-0.74%) | $12.39 | $12.07 | 251.50 K | $557.09 M |
| 05/26/2026 | $11.85 | $12.17 (2.7%) | $12.21 | $11.85 | 405.90 K | $561.24 M |
| 05/22/2026 | $12.15 | $11.80 (-2.88%) | $12.23 | $11.80 | 248.86 K | $544.18 M |
| 05/21/2026 | $11.89 | $12.18 (2.44%) | $12.22 | $11.79 | 374.10 K | $561.70 M |
| 05/20/2026 | $11.92 | $11.92 (0%) | $12.09 | $11.81 | 320.92 K | $549.71 M |
| 05/19/2026 | $11.95 | $11.97 (0.17%) | $12.27 | $11.88 | 356.30 K | $552.02 M |
| 05/18/2026 | $12.11 | $11.93 (-1.49%) | $12.31 | $11.88 | 420.40 K | $550.17 M |
| 05/15/2026 | $12.19 | $12.06 (-1.07%) | $12.30 | $11.98 | 215.13 K | $556.17 M |
| 05/14/2026 | $12.23 | $12.13 (-0.82%) | $12.40 | $12.13 | 296.51 K | $559.40 M |
| 05/13/2026 | $12.41 | $12.21 (-1.61%) | $12.76 | $12.21 | 254.84 K | $563.09 M |
| 05/12/2026 | $12.32 | $12.41 (0.73%) | $13.20 | $12.32 | 423.50 K | $572.31 M |
| 05/11/2026 | $12.79 | $12.37 (-3.28%) | $12.97 | $12.35 | 379.73 K | $570.47 M |
| 05/08/2026 | $13.75 | $12.85 (-6.55%) | $13.75 | $12.62 | 432.88 K | $592.60 M |
| 05/07/2026 | $12.92 | $13.04 (0.93%) | $13.05 | $12.75 | 352.45 K | $601.36 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.
