Get the Stockscreener App
11.19
0.27%
-0.03
Msc Income Fund Inc Stock (MSIF) Price History
The historical daily chart and data for Msc Income Fund Inc stock (MSIF), show that the latest closing stock price as of July 31, 2026, is $11.19.
- Msc Income Fund Inc all-time high stock price is $18.09, occurred on June 09, 2025.
- The lowest Msc Income Fund Inc stock price recorded was $10.80 on July 23, 2026. Since then, Msc Income Fund Inc's stock price has risen over 3.61% to $11.19 now.
- The 52-week high stock price for MSIF is $16.20, representing a 44.77% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for MSIF is $10.80, indicating a -3.49% decrease from the current share price, occurred on July 23, 2026.
The table below shows more information about MSIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $11.32 | $11.07 | $0.2512 | 201,501.0 | -0.27% |
| Jul 30, 2026 | $11.35 | $10.97 | $0.38 | 324,029.0 | +0.09% |
| Jul 29, 2026 | $11.52 | $11.18 | $0.34 | 317,045.0 | -2.94% |
| Jul 28, 2026 | $11.55 | $11.33 | $0.22 | 363,360.0 | +1.94% |
| Jul 27, 2026 | $11.40 | $11.00 | $0.40 | 484,243.0 | +3.85% |
| Jul 24, 2026 | $11.04 | $10.86 | $0.19 | 196,987.0 | -0.27% |
| Jul 23, 2026 | $11.11 | $10.80 | $0.3108 | 356,647.0 | -0.64% |
| Jul 22, 2026 | $11.21 | $10.95 | $0.26 | 311,879.0 | -0.99% |
| Jul 21, 2026 | $11.45 | $11.11 | $0.335 | 259,094.0 | -1.16% |
| Jul 20, 2026 | $11.35 | $11.09 | $0.26 | 302,461.0 | -0.62% |
| Jul 17, 2026 | $11.68 | $11.28 | $0.40 | 258,236.0 | -2.58% |
| Jul 16, 2026 | $11.64 | $11.32 | $0.32 | 225,442.0 | +2.29% |
| Jul 15, 2026 | $11.60 | $11.33 | $0.27 | 281,407.0 | -0.61% |
| Jul 14, 2026 | $11.60 | $11.36 | $0.24 | 230,866.0 | -0.35% |
| Jul 13, 2026 | $11.83 | $11.44 | $0.39 | 180,406.0 | -2.05% |
| Jul 10, 2026 | $11.77 | $11.52 | $0.25 | 296,283.0 | +2.18% |
| Jul 09, 2026 | $11.58 | $11.29 | $0.29 | 338,843.0 | -0.17% |
| Jul 08, 2026 | $12.01 | $11.45 | $0.56 | 280,600.0 | -0.61% |
| Jul 07, 2026 | $11.79 | $11.53 | $0.26 | 210,730.0 | -0.60% |
| Jul 06, 2026 | $11.78 | $11.53 | $0.25 | 284,178.0 | +0.87% |
Msc Income Fund Inc Stock (MSIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Msc Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Msc Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Msc Income Fund Inc Stock (MSIF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $12.01 | $10.80 | $1.21 | 6,561,645.0 | -3.28% |
| Jun, 2026 | $12.55 | $11.16 | $1.39 | 5,962,236.0 | -5.32% |
| May, 2026 | $13.75 | $11.79 | $1.96 | 5,951,316.0 | -5.34% |
| Apr, 2026 | $13.27 | $11.94 | $1.33 | 5,118,623.0 | +5.99% |
| Mar, 2026 | $13.57 | $11.85 | $1.72 | 9,770,136.0 | -1.30% |
| Feb, 2026 | $13.47 | $12.15 | $1.32 | 9,046,376.0 | -6.80% |
| Jan, 2026 | $13.86 | $12.80 | $1.06 | 4,380,690.0 | +0.76% |
Msc Income Fund Inc Stock (MSIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.46 | $13.08 | $1.38 | 4,390,949.0 | -6.33% |
| Nov, 2025 | $14.22 | $11.78 | $2.44 | 5,928,194.0 | +11.44% |
| Oct, 2025 | $13.78 | $12.50 | $1.28 | 5,242,173.0 | -2.82% |
| Sep, 2025 | $14.35 | $12.98 | $1.37 | 3,389,973.0 | -7.34% |
| Aug, 2025 | $15.35 | $13.82 | $1.53 | 4,267,794.0 | -7.51% |
| Jul, 2025 | $16.87 | $15.25 | $1.62 | 1,509,757.0 | -6.76% |
| Jun, 2025 | $18.09 | $15.53 | $2.57 | 2,191,382.0 | +4.45% |
| May, 2025 | $16.15 | $14.91 | $1.23 | 701,303.0 | +3.97% |
| Apr, 2025 | $16.63 | $14.01 | $2.62 | 1,175,470.0 | -8.14% |
| Mar, 2025 | $17.85 | $15.85 | $2.00 | 1,700,952.0 | -3.68% |
| Feb, 2025 | $18.00 | $16.21 | $1.79 | 1,767,290.0 | +5.04% |
| Jan, 2025 | $16.45 | $16.22 | $0.23 | 173,110.0 | +0.00% |
0.22%
3.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):