MSC Income Fund, Inc. (MSIF) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
MSIF Historical Performance
Short-Term Returns
MSIF Stock Price Trajectory (2025–2026)
As of May 8, 2026, MSC Income Fund, Inc. (MSIF) trades at $13.04, representing a -15.5% return over the past year. The stock has delivered a +12.8% total return over five years (-3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.09 on June 9, 2025. From this peak, MSIF has corrected -27.9%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MAIN (+6.0% 1Y), HTGC (-5.1% 1Y), and ARCC (-8.8% 1Y), MSIF has underperformed the peer group average. Compare MSIF vs MAIN →
MSIF Historical Price Data (2025–2026)
Showing 30 of 321 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.92 | 13.04 | 12.75 | 13.04 | 352K | +0.31% |
| 2026-05-06 | 13.35 | 13.35 | 12.95 | 13.00 | 201K | -2.33% |
| 2026-05-05 | 13.33 | 13.34 | 12.95 | 13.31 | 170K | +0.83% |
| 2026-05-04 | 13.25 | 13.44 | 13.20 | 13.20 | 296K | -1.05% |
| 2026-05-01 | 12.99 | 13.34 | 12.96 | 13.34 | 244K | +3.33% |
| 2026-04-30 | 12.60 | 13.07 | 12.56 | 12.91 | 274K | +2.95% |
| 2026-04-29 | 12.50 | 12.77 | 12.45 | 12.54 | 176K | 0.00% |
| 2026-04-28 | 12.31 | 12.71 | 12.31 | 12.54 | 199K | +0.88% |
| 2026-04-27 | 12.35 | 12.54 | 12.27 | 12.43 | 207K | +0.65% |
| 2026-04-24 | 12.34 | 12.62 | 12.11 | 12.35 | 249K | +0.32% |
| 2026-04-23 | 12.70 | 12.72 | 12.30 | 12.31 | 228K | -3.45% |
| 2026-04-22 | 12.88 | 13.07 | 12.73 | 12.75 | 176K | -0.16% |
| 2026-04-21 | 12.92 | 13.11 | 12.72 | 12.77 | 269K | -1.01% |
| 2026-04-20 | 13.00 | 13.17 | 12.84 | 12.90 | 231K | -1.75% |
| 2026-04-17 | 12.82 | 13.27 | 12.82 | 13.13 | 286K | +2.66% |
| 2026-04-16 | 12.89 | 12.94 | 12.70 | 12.79 | 278K | -0.78% |
| 2026-04-15 | 12.67 | 12.95 | 12.67 | 12.89 | 239K | +1.82% |
| 2026-04-14 | 12.35 | 12.70 | 12.35 | 12.66 | 243K | +2.59% |
| 2026-04-13 | 12.18 | 12.38 | 12.06 | 12.34 | 248K | +1.40% |
| 2026-04-10 | 12.27 | 12.52 | 12.12 | 12.17 | 196K | -1.14% |
| 2026-04-09 | 12.43 | 12.45 | 12.20 | 12.31 | 281K | -0.89% |
| 2026-04-08 | 12.57 | 12.76 | 12.38 | 12.42 | 233K | +1.06% |
| 2026-04-07 | 12.46 | 12.51 | 12.17 | 12.29 | 226K | -1.76% |
| 2026-04-06 | 12.28 | 12.51 | 12.26 | 12.51 | 228K | +1.30% |
| 2026-04-02 | 12.17 | 12.35 | 11.94 | 12.35 | 210K | +1.15% |
| 2026-04-01 | 12.46 | 12.46 | 12.10 | 12.21 | 288K | +0.25% |
| 2026-03-31 | 11.92 | 12.32 | 11.85 | 12.18 | 287K | -0.25% |
| 2026-03-30 | 12.24 | 12.43 | 12.08 | 12.21 | 465K | -0.08% |
| 2026-03-27 | 12.41 | 12.74 | 12.21 | 12.22 | 459K | -2.16% |
| 2026-03-26 | 13.00 | 13.31 | 12.46 | 12.49 | 553K | -4.66% |
See MSIF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MSIF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MSIF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMSIF — Frequently Asked Questions
Quick answers to the most common questions about buying MSIF stock.
How has MSIF stock performed recently?
MSIF declined -15.5% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MSIF's all-time high price?
MSC Income Fund, Inc. reached $18.09 on 2025-06-09. The 52-week high is $18.09. Current 1-year return of -15.5% places the stock further from historical peaks.
Where can I download MSIF historical price data?
This page provides MSIF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.