Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
14.55
-0.18 (-1.22%)
Mar 3, 2026, 12:38 PM EST - Market open
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.47 | 14.80 | 14.46 | 14.64 | - | -0.61% | 408,699 |
| Mar 2, 2026 | 14.60 | 14.93 | 14.25 | 14.73 | 14.73 | -0.47% | 888,573 |
| Feb 27, 2026 | 15.11 | 15.26 | 14.64 | 14.80 | 14.80 | -4.33% | 2,097,986 |
| Feb 26, 2026 | 15.66 | 15.66 | 15.20 | 15.47 | 15.47 | -0.96% | 729,652 |
| Feb 25, 2026 | 15.39 | 15.64 | 15.19 | 15.62 | 15.62 | 1.49% | 565,348 |
| Feb 24, 2026 | 15.35 | 15.71 | 15.28 | 15.39 | 15.39 | 0.39% | 874,068 |
| Feb 23, 2026 | 15.49 | 15.66 | 15.20 | 15.33 | 15.33 | -1.73% | 926,206 |
| Feb 20, 2026 | 15.43 | 15.64 | 15.30 | 15.60 | 15.60 | 0.26% | 783,998 |
| Feb 19, 2026 | 15.65 | 15.74 | 15.29 | 15.56 | 15.56 | -1.52% | 756,277 |
| Feb 18, 2026 | 15.60 | 15.86 | 15.55 | 15.80 | 15.80 | 0.96% | 548,331 |
| Feb 17, 2026 | 15.80 | 15.86 | 15.40 | 15.65 | 15.65 | -0.89% | 714,967 |
| Feb 13, 2026 | 15.91 | 15.91 | 15.44 | 15.79 | 15.79 | -0.88% | 1,154,054 |
| Feb 12, 2026 | 15.98 | 16.16 | 15.73 | 15.93 | 15.93 | -0.25% | 851,305 |
| Feb 11, 2026 | 15.97 | 16.05 | 15.81 | 15.97 | 15.97 | 0.19% | 915,697 |
| Feb 10, 2026 | 15.67 | 15.99 | 15.62 | 15.94 | 15.94 | 1.79% | 752,844 |
| Feb 9, 2026 | 15.16 | 15.68 | 15.10 | 15.66 | 15.66 | 3.16% | 917,467 |
| Feb 6, 2026 | 15.02 | 15.24 | 14.95 | 15.18 | 15.18 | 1.88% | 1,331,619 |
| Feb 5, 2026 | 15.30 | 15.34 | 14.81 | 14.90 | 14.90 | -3.12% | 1,111,675 |
| Feb 4, 2026 | 15.27 | 15.52 | 15.20 | 15.38 | 15.38 | 1.18% | 1,038,391 |
| Feb 3, 2026 | 15.71 | 15.72 | 15.11 | 15.20 | 15.20 | -3.25% | 1,275,612 |
| Feb 2, 2026 | 16.19 | 16.20 | 15.59 | 15.71 | 15.71 | -3.02% | 1,598,480 |
| Jan 30, 2026 | 16.22 | 16.29 | 16.03 | 16.20 | 16.20 | -0.06% | 436,671 |
| Jan 29, 2026 | 16.20 | 16.32 | 16.11 | 16.21 | 16.21 | -0.12% | 492,561 |
| Jan 28, 2026 | 16.40 | 16.55 | 16.22 | 16.23 | 16.23 | -0.86% | 825,155 |
| Jan 27, 2026 | 16.15 | 16.43 | 16.15 | 16.37 | 16.37 | 0.80% | 519,249 |
| Jan 26, 2026 | 16.32 | 16.42 | 16.01 | 16.24 | 16.24 | -0.49% | 830,876 |
| Jan 23, 2026 | 16.51 | 16.65 | 16.31 | 16.32 | 16.32 | -1.39% | 667,211 |
| Jan 22, 2026 | 16.57 | 16.72 | 16.52 | 16.55 | 16.55 | 0.18% | 450,062 |
| Jan 21, 2026 | 16.41 | 16.54 | 16.36 | 16.52 | 16.52 | 1.16% | 481,821 |
| Jan 20, 2026 | 16.36 | 16.42 | 16.24 | 16.33 | 16.33 | -1.33% | 640,493 |
| Jan 16, 2026 | 16.75 | 16.82 | 16.55 | 16.55 | 16.55 | -1.84% | 415,250 |
| Jan 15, 2026 | 16.73 | 16.99 | 16.64 | 16.86 | 16.86 | 0.90% | 723,537 |
| Jan 14, 2026 | 16.34 | 16.72 | 16.25 | 16.71 | 16.71 | 2.45% | 680,659 |
| Jan 13, 2026 | 16.47 | 16.48 | 16.23 | 16.31 | 16.31 | -0.43% | 682,251 |
| Jan 12, 2026 | 16.51 | 16.57 | 16.32 | 16.38 | 16.38 | -1.44% | 786,652 |
| Jan 9, 2026 | 16.58 | 16.67 | 16.52 | 16.62 | 16.62 | 0.48% | 586,820 |
| Jan 8, 2026 | 16.09 | 16.66 | 16.09 | 16.54 | 16.54 | 2.92% | 1,077,716 |
| Jan 7, 2026 | 16.60 | 16.82 | 16.03 | 16.07 | 16.07 | -4.06% | 2,097,250 |
| Jan 6, 2026 | 16.84 | 16.86 | 16.57 | 16.75 | 16.75 | -0.53% | 698,533 |
| Jan 5, 2026 | 16.51 | 16.92 | 16.46 | 16.84 | 16.84 | 2.31% | 933,290 |
| Jan 2, 2026 | 16.50 | 16.60 | 16.25 | 16.46 | 16.46 | -0.12% | 976,597 |
| Dec 31, 2025 | 16.47 | 16.60 | 16.37 | 16.48 | 16.48 | -2.94% | 1,532,626 |
| Dec 30, 2025 | 16.90 | 17.07 | 16.89 | 16.98 | 16.48 | 0.53% | 1,098,349 |
| Dec 29, 2025 | 16.94 | 17.09 | 16.85 | 16.89 | 16.39 | -0.47% | 1,447,572 |
| Dec 26, 2025 | 16.81 | 16.98 | 16.80 | 16.97 | 16.47 | 1.19% | 922,550 |
| Dec 24, 2025 | 16.67 | 16.81 | 16.64 | 16.77 | 16.28 | 0.60% | 444,076 |
| Dec 23, 2025 | 16.87 | 16.99 | 16.65 | 16.67 | 16.18 | -1.19% | 958,198 |
| Dec 22, 2025 | 16.97 | 17.04 | 16.81 | 16.87 | 16.37 | -0.35% | 1,021,554 |
| Dec 19, 2025 | 17.06 | 17.09 | 16.86 | 16.93 | 16.43 | -0.65% | 1,154,942 |
| Dec 18, 2025 | 17.20 | 17.23 | 17.03 | 17.04 | 16.54 | -0.64% | 1,093,188 |