5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-25.89%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.35 | $13.00 (-2.62%) | $13.35 | $12.95 | 206.40 K | $599.52 M |
| 05/05/2026 | $13.33 | $13.31 (-0.15%) | $13.34 | $12.95 | 171.15 K | $613.82 M |
| 05/04/2026 | $13.25 | $13.20 (-0.38%) | $13.44 | $13.20 | 299.00 K | $608.74 M |
| 05/01/2026 | $12.99 | $13.34 (2.69%) | $13.34 | $12.96 | 279.60 K | $615.20 M |
| 04/30/2026 | $12.60 | $12.91 (2.46%) | $13.10 | $12.56 | 288.50 K | $595.37 M |
| 04/29/2026 | $12.50 | $12.54 (0.32%) | $12.77 | $12.45 | 197.30 K | $578.31 M |
| 04/28/2026 | $12.31 | $12.54 (1.87%) | $12.71 | $12.31 | 201.34 K | $578.31 M |
| 04/27/2026 | $12.35 | $12.43 (0.65%) | $12.55 | $12.27 | 220.73 K | $573.23 M |
| 04/24/2026 | $12.34 | $12.35 (0.08%) | $12.62 | $12.11 | 264.60 K | $569.54 M |
| 04/23/2026 | $12.70 | $12.31 (-3.07%) | $12.72 | $12.30 | 233.00 K | $567.70 M |
| 04/22/2026 | $12.88 | $12.75 (-1.01%) | $13.07 | $12.73 | 188.90 K | $587.99 M |
| 04/21/2026 | $12.92 | $12.77 (-1.16%) | $13.11 | $12.72 | 282.01 K | $588.91 M |
| 04/20/2026 | $13.00 | $12.90 (-0.77%) | $13.17 | $12.84 | 232.31 K | $594.91 M |
| 04/17/2026 | $12.82 | $13.13 (2.42%) | $13.27 | $12.82 | 294.90 K | $605.51 M |
| 04/16/2026 | $12.89 | $12.79 (-0.78%) | $12.94 | $12.70 | 279.10 K | $589.84 M |
| 04/15/2026 | $12.67 | $12.89 (1.74%) | $12.95 | $12.67 | 244.01 K | $594.45 M |
| 04/14/2026 | $12.35 | $12.66 (2.51%) | $12.70 | $12.35 | 252.39 K | $583.84 M |
| 04/13/2026 | $12.18 | $12.34 (1.31%) | $12.38 | $12.06 | 270.90 K | $569.08 M |
| 04/10/2026 | $12.27 | $12.17 (-0.82%) | $12.52 | $12.12 | 197.30 K | $561.24 M |
| 04/09/2026 | $12.43 | $12.31 (-0.97%) | $12.45 | $12.20 | 283.10 K | $567.70 M |
| 04/08/2026 | $12.57 | $12.42 (-1.19%) | $12.76 | $12.37 | 240.10 K | $572.77 M |
| 04/07/2026 | $12.46 | $12.29 (-1.36%) | $12.51 | $12.17 | 230.30 K | $566.78 M |
| 04/06/2026 | $12.28 | $12.51 (1.87%) | $12.51 | $12.26 | 235.30 K | $576.92 M |
| 04/02/2026 | $12.17 | $12.35 (1.48%) | $12.35 | $11.94 | 253.30 K | $569.54 M |
| 04/01/2026 | $12.46 | $12.21 (-2.01%) | $12.46 | $12.07 | 291.90 K | $563.09 M |
| 03/31/2026 | $11.92 | $12.18 (2.18%) | $12.32 | $11.85 | 289.70 K | $561.70 M |
| 03/30/2026 | $12.24 | $12.21 (-0.25%) | $12.43 | $12.08 | 467.62 K | $563.09 M |
| 03/27/2026 | $12.41 | $12.22 (-1.53%) | $12.74 | $12.21 | 466.44 K | $563.55 M |
| 03/26/2026 | $13.00 | $12.49 (-3.92%) | $13.31 | $12.46 | 554.90 K | $576.00 M |
| 03/25/2026 | $13.14 | $13.10 (-0.3%) | $13.37 | $13.01 | 268.10 K | $604.13 M |
| 03/24/2026 | $13.17 | $13.14 (-0.23%) | $13.33 | $13.03 | 393.11 K | $605.98 M |
| 03/23/2026 | $13.33 | $13.25 (-0.6%) | $13.47 | $13.00 | 440.40 K | $611.05 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.
