MSC Income Fund, Inc. (MSIF) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -4.4%
- 3M
- -6.9%
- YTD
- -13.6%
- 1Y
- -29.8%
- 3Y
- -9.7%
- 5Y
- -6.0%
Loading 10-year price history...
MSIF Historical Performance
MSIF Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -16.9%
- 2026 annual price return
- -8.3%
MSIF Stock Price Trajectory (2025–2026)
As of June 29, 2026, MSC Income Fund, Inc. (MSIF) trades at $11.63, representing a -29.8% return over the past year. The stock has delivered a +1.3% total return over five years (-6.0% 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 -35.7%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MAIN (-14.0% 1Y), HTGC (-14.3% 1Y), and ARCC (-16.4% 1Y), MSIF has underperformed the peer group average. Compare MSIF vs MAIN →
MSIF Historical Price Data · from 2025
Rows 1–50 of 355| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 11.48 | 11.73 | 11.44 | 11.63 | 11K | +1.66% |
| 2026-06-25 | 11.37 | 11.60 | 11.25 | 11.44 | 276K | +1.96% |
| 2026-06-24 | 11.39 | 11.61 | 11.16 | 11.22 | 256K | -1.49% |
| 2026-06-23 | 11.31 | 11.49 | 11.23 | 11.39 | 383K | +0.71% |
| 2026-06-22 | 11.84 | 11.97 | 11.31 | 11.31 | 322K | -4.15% |
| 2026-06-18 | 11.82 | 11.92 | 11.66 | 11.80 | 404K | -0.08% |
| 2026-06-17 | 11.82 | 11.94 | 11.65 | 11.81 | 271K | +0.34% |
| 2026-06-16 | 11.70 | 11.94 | 11.68 | 11.77 | 292K | +0.68% |
| 2026-06-15 | 11.93 | 12.24 | 11.64 | 11.69 | 88K | -2.26% |
| 2026-06-12 | 11.73 | 11.99 | 11.61 | 11.96 | 266K | +2.05% |
| 2026-06-11 | 11.80 | 11.93 | 11.70 | 11.72 | 259K | -0.85% |
| 2026-06-10 | 11.78 | 11.95 | 11.76 | 11.82 | 167K | +0.68% |
| 2026-06-09 | 11.78 | 11.99 | 11.64 | 11.74 | 213K | +0.26% |
| 2026-06-08 | 11.93 | 12.05 | 11.60 | 11.71 | 358K | -1.26% |
| 2026-06-05 | 12.06 | 12.15 | 11.79 | 11.86 | 201K | -1.66% |
| 2026-06-04 | 12.04 | 12.19 | 11.88 | 12.06 | 231K | +1.26% |
| 2026-06-03 | 12.01 | 12.11 | 11.85 | 11.91 | 277K | -1.57% |
| 2026-06-02 | 12.29 | 12.37 | 12.08 | 12.10 | 267K | -1.71% |
| 2026-06-01 | 12.25 | 12.55 | 12.22 | 12.31 | 232K | +0.74% |
| 2026-05-29 | 12.25 | 12.37 | 12.17 | 12.22 | 160K | +0.25% |
| 2026-05-28 | 12.09 | 12.26 | 12.09 | 12.19 | 240K | +0.91% |
| 2026-05-27 | 12.17 | 12.39 | 12.07 | 12.08 | 249K | -0.74% |
| 2026-05-26 | 11.85 | 12.21 | 11.85 | 12.17 | 393K | +3.14% |
| 2026-05-22 | 12.15 | 12.23 | 11.80 | 11.80 | 21K | -3.12% |
| 2026-05-21 | 11.89 | 12.22 | 11.79 | 12.18 | 360K | +2.18% |
| 2026-05-20 | 11.92 | 12.09 | 11.81 | 11.92 | 315K | -0.42% |
| 2026-05-19 | 11.95 | 12.27 | 11.88 | 11.97 | 318K | +0.34% |
| 2026-05-18 | 12.11 | 12.31 | 11.88 | 11.93 | 373K | -1.08% |
| 2026-05-15 | 12.19 | 12.30 | 11.97 | 12.06 | 213K | -0.58% |
| 2026-05-14 | 12.23 | 12.40 | 12.13 | 12.13 | 269K | -0.66% |
| 2026-05-13 | 12.41 | 12.76 | 12.21 | 12.21 | 226K | -1.61% |
| 2026-05-12 | 12.32 | 13.20 | 12.32 | 12.41 | 415K | +0.32% |
| 2026-05-11 | 12.79 | 12.97 | 12.36 | 12.37 | 379K | -3.74% |
| 2026-05-08 | 13.75 | 13.75 | 12.62 | 12.85 | 431K | -1.46% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSIF — Frequently Asked Questions
Quick answers to the most common questions about buying MSIF stock.
How has MSIF stock performed recently?
MSIF declined -29.8% over the past year, below its 5-year annualized CAGR of -6.0%. 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 $16.87. Current 1-year return of -29.8% 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.