Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
16.76
0.00 (0.00%)
Nov 13, 2025, 12:09 PM EST - Market open
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 16.77 | 16.85 | 16.75 | 16.79 | - | 0.18% | 176,106 |
| Nov 12, 2025 | 16.75 | 16.82 | 16.67 | 16.76 | 16.76 | 0.36% | 492,609 |
| Nov 11, 2025 | 16.58 | 16.85 | 16.58 | 16.70 | 16.70 | 1.52% | 752,035 |
| Nov 10, 2025 | 16.55 | 16.62 | 16.34 | 16.45 | 16.45 | -0.06% | 793,411 |
| Nov 7, 2025 | 16.37 | 16.59 | 16.08 | 16.46 | 16.46 | -0.96% | 1,048,336 |
| Nov 6, 2025 | 16.90 | 16.96 | 16.61 | 16.62 | 16.62 | -1.36% | 681,235 |
| Nov 5, 2025 | 16.86 | 16.88 | 16.66 | 16.85 | 16.85 | -0.24% | 522,031 |
| Nov 4, 2025 | 16.90 | 17.06 | 16.81 | 16.89 | 16.89 | -1.11% | 850,799 |
| Nov 3, 2025 | 16.91 | 17.09 | 16.91 | 17.08 | 17.08 | 0.77% | 559,699 |
| Oct 31, 2025 | 16.80 | 17.02 | 16.71 | 16.95 | 16.95 | 0.77% | 596,484 |
| Oct 30, 2025 | 16.99 | 16.99 | 16.68 | 16.82 | 16.82 | -1.41% | 1,027,119 |
| Oct 29, 2025 | 17.29 | 17.40 | 16.99 | 17.06 | 17.06 | -1.84% | 1,008,617 |
| Oct 28, 2025 | 17.45 | 17.53 | 17.38 | 17.38 | 17.38 | 0.06% | 1,148,072 |
| Oct 27, 2025 | 17.18 | 17.42 | 17.09 | 17.37 | 17.37 | 1.28% | 818,518 |
| Oct 24, 2025 | 17.16 | 17.30 | 17.11 | 17.15 | 17.15 | 0.65% | 1,150,644 |
| Oct 23, 2025 | 16.99 | 17.08 | 16.91 | 17.04 | 17.04 | 0.53% | 625,015 |
| Oct 22, 2025 | 17.01 | 17.07 | 16.83 | 16.95 | 16.95 | -0.41% | 588,110 |
| Oct 21, 2025 | 16.93 | 17.22 | 16.91 | 17.02 | 17.02 | 0.59% | 620,811 |
| Oct 20, 2025 | 16.84 | 16.93 | 16.71 | 16.92 | 16.92 | 0.59% | 718,170 |
| Oct 17, 2025 | 16.79 | 16.95 | 16.67 | 16.82 | 16.82 | 0.42% | 1,061,448 |
| Oct 16, 2025 | 17.08 | 17.08 | 16.74 | 16.75 | 16.75 | -1.41% | 885,914 |
| Oct 15, 2025 | 17.18 | 17.19 | 16.91 | 16.99 | 16.99 | -0.29% | 852,234 |
| Oct 14, 2025 | 16.75 | 17.15 | 16.75 | 17.04 | 17.04 | 0.47% | 807,698 |
| Oct 13, 2025 | 16.32 | 17.02 | 16.25 | 16.96 | 16.96 | 5.15% | 1,244,065 |
| Oct 10, 2025 | 16.32 | 16.52 | 16.01 | 16.13 | 16.13 | -1.04% | 852,930 |
| Oct 9, 2025 | 16.68 | 16.68 | 16.25 | 16.30 | 16.30 | -1.51% | 837,418 |
| Oct 8, 2025 | 16.48 | 16.65 | 16.46 | 16.55 | 16.55 | 0.79% | 851,717 |
| Oct 7, 2025 | 16.77 | 16.78 | 16.33 | 16.42 | 16.42 | -0.91% | 818,636 |
| Oct 6, 2025 | 16.50 | 16.76 | 16.48 | 16.57 | 16.57 | 1.66% | 913,501 |
| Oct 3, 2025 | 16.40 | 16.44 | 16.24 | 16.30 | 16.30 | -0.61% | 817,769 |
| Oct 2, 2025 | 15.87 | 16.44 | 15.80 | 16.40 | 16.40 | 3.67% | 867,649 |
| Oct 1, 2025 | 16.09 | 16.09 | 15.70 | 15.82 | 15.82 | -1.62% | 1,894,626 |
| Sep 30, 2025 | 16.20 | 16.35 | 16.00 | 16.08 | 16.08 | -3.60% | 1,246,989 |
| Sep 29, 2025 | 16.97 | 17.00 | 16.64 | 16.68 | 16.18 | -1.18% | 1,282,383 |
| Sep 26, 2025 | 17.03 | 17.10 | 16.84 | 16.88 | 16.37 | -0.47% | 708,924 |
| Sep 25, 2025 | 16.99 | 17.09 | 16.85 | 16.96 | 16.45 | 0.30% | 902,244 |
| Sep 24, 2025 | 17.10 | 17.13 | 16.80 | 16.91 | 16.40 | -1.11% | 1,048,285 |
| Sep 23, 2025 | 17.25 | 17.40 | 17.10 | 17.10 | 16.58 | -1.27% | 831,001 |
| Sep 22, 2025 | 17.51 | 17.51 | 17.29 | 17.32 | 16.80 | -1.14% | 783,884 |
| Sep 19, 2025 | 17.72 | 17.74 | 17.47 | 17.52 | 16.99 | -0.68% | 873,938 |
| Sep 18, 2025 | 17.55 | 17.68 | 17.46 | 17.64 | 17.11 | 1.09% | 1,062,852 |
| Sep 17, 2025 | 17.51 | 17.68 | 17.43 | 17.45 | 16.92 | -0.06% | 618,130 |
| Sep 16, 2025 | 17.55 | 17.59 | 17.33 | 17.46 | 16.93 | -0.51% | 1,137,885 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.55 | 17.55 | 17.02 | -1.24% | 958,259 |
| Sep 12, 2025 | 17.86 | 17.94 | 17.73 | 17.77 | 17.23 | -0.50% | 372,409 |
| Sep 11, 2025 | 17.70 | 17.89 | 17.70 | 17.86 | 17.32 | 1.02% | 448,476 |
| Sep 10, 2025 | 17.87 | 17.91 | 17.63 | 17.68 | 17.15 | -1.34% | 771,699 |
| Sep 9, 2025 | 17.99 | 18.01 | 17.90 | 17.92 | 17.38 | -0.39% | 374,151 |
| Sep 8, 2025 | 18.00 | 18.04 | 17.83 | 17.99 | 17.45 | 0.11% | 333,171 |
| Sep 5, 2025 | 18.01 | 18.07 | 17.84 | 17.97 | 17.43 | -0.06% | 402,949 |