Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
19.30
-0.31 (-1.58%)
Jul 25, 2025, 4:00 PM - Market closed
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 19.45 | 19.65 | 19.26 | 19.30 | 19.30 | -1.58% | 611,825 |
| Jul 24, 2025 | 19.67 | 19.73 | 19.51 | 19.61 | 19.61 | -0.05% | 430,778 |
| Jul 23, 2025 | 19.79 | 19.94 | 19.62 | 19.62 | 19.62 | -0.86% | 410,442 |
| Jul 22, 2025 | 19.60 | 19.84 | 19.55 | 19.79 | 19.79 | 0.97% | 779,583 |
| Jul 21, 2025 | 19.81 | 19.81 | 19.41 | 19.60 | 19.60 | -0.51% | 440,672 |
| Jul 18, 2025 | 19.60 | 19.80 | 19.56 | 19.70 | 19.70 | 0.56% | 427,488 |
| Jul 17, 2025 | 19.40 | 19.64 | 19.35 | 19.59 | 19.59 | 0.77% | 435,170 |
| Jul 16, 2025 | 19.40 | 19.45 | 19.18 | 19.44 | 19.44 | 0.41% | 251,646 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.31 | 19.36 | 19.36 | -0.62% | 237,107 |
| Jul 14, 2025 | 19.25 | 19.49 | 19.25 | 19.48 | 19.48 | 1.19% | 294,953 |
| Jul 11, 2025 | 19.19 | 19.32 | 19.10 | 19.25 | 19.25 | 0.31% | 259,851 |
| Jul 10, 2025 | 19.11 | 19.24 | 19.04 | 19.19 | 19.19 | 0.47% | 381,605 |
| Jul 9, 2025 | 19.14 | 19.15 | 18.84 | 19.10 | 19.10 | 0.16% | 470,089 |
| Jul 8, 2025 | 18.88 | 19.19 | 18.86 | 19.07 | 19.07 | 0.74% | 420,418 |
| Jul 7, 2025 | 19.15 | 19.15 | 18.86 | 18.93 | 18.93 | -1.25% | 466,851 |
| Jul 3, 2025 | 19.15 | 19.22 | 19.01 | 19.17 | 19.17 | 0.10% | 300,313 |
| Jul 2, 2025 | 18.89 | 19.15 | 18.86 | 19.15 | 19.15 | 1.43% | 361,883 |
| Jul 1, 2025 | 18.73 | 18.95 | 18.69 | 18.88 | 18.88 | 0.85% | 383,659 |
| Jun 30, 2025 | 18.75 | 18.97 | 18.64 | 18.72 | 18.72 | -2.60% | 525,354 |
| Jun 27, 2025 | 19.32 | 19.43 | 19.12 | 19.22 | 18.72 | -0.31% | 343,572 |
| Jun 26, 2025 | 19.14 | 19.38 | 19.14 | 19.28 | 18.78 | 0.89% | 315,057 |
| Jun 25, 2025 | 19.13 | 19.29 | 19.05 | 19.11 | 18.61 | -0.05% | 342,494 |
| Jun 24, 2025 | 19.05 | 19.35 | 19.02 | 19.12 | 18.62 | 0.84% | 453,548 |
| Jun 23, 2025 | 19.30 | 19.32 | 18.85 | 18.96 | 18.47 | -1.96% | 988,560 |
| Jun 20, 2025 | 19.40 | 19.51 | 19.26 | 19.34 | 18.84 | -0.31% | 558,314 |
| Jun 18, 2025 | 19.33 | 19.50 | 19.32 | 19.40 | 18.90 | 0.57% | 320,303 |
| Jun 17, 2025 | 19.24 | 19.39 | 19.13 | 19.29 | 18.79 | 0.16% | 470,023 |
| Jun 16, 2025 | 19.55 | 19.55 | 19.16 | 19.26 | 18.76 | -0.98% | 490,849 |
| Jun 13, 2025 | 19.35 | 19.46 | 19.29 | 19.45 | 18.94 | -0.15% | 317,201 |
| Jun 12, 2025 | 19.34 | 19.50 | 19.33 | 19.48 | 18.97 | 0.46% | 293,716 |
| Jun 11, 2025 | 19.55 | 19.62 | 19.32 | 19.39 | 18.89 | -0.72% | 416,866 |
| Jun 10, 2025 | 19.57 | 19.69 | 19.45 | 19.53 | 19.02 | -0.56% | 364,469 |
| Jun 9, 2025 | 19.51 | 19.73 | 19.46 | 19.64 | 19.13 | 0.92% | 281,215 |
| Jun 6, 2025 | 19.57 | 19.68 | 19.44 | 19.46 | 18.95 | 0.15% | 829,386 |
| Jun 5, 2025 | 19.43 | 19.52 | 19.31 | 19.43 | 18.93 | -0.31% | 292,976 |
| Jun 4, 2025 | 19.62 | 19.73 | 19.42 | 19.49 | 18.98 | -0.71% | 348,707 |
| Jun 3, 2025 | 19.54 | 19.64 | 19.34 | 19.63 | 19.12 | 0.62% | 289,755 |
| Jun 2, 2025 | 19.70 | 19.70 | 19.48 | 19.51 | 19.00 | -1.22% | 301,430 |
| May 30, 2025 | 19.71 | 19.94 | 19.66 | 19.75 | 19.24 | 0.30% | 258,799 |
| May 29, 2025 | 19.75 | 19.82 | 19.52 | 19.69 | 19.18 | -0.20% | 286,021 |
| May 28, 2025 | 19.67 | 19.83 | 19.66 | 19.73 | 19.22 | 0.25% | 211,021 |
| May 27, 2025 | 19.50 | 19.70 | 19.46 | 19.68 | 19.17 | 1.03% | 208,147 |
| May 23, 2025 | 19.24 | 19.52 | 19.18 | 19.48 | 18.97 | 0.93% | 247,745 |
| May 22, 2025 | 19.45 | 19.57 | 19.28 | 19.30 | 18.80 | -0.41% | 323,269 |
| May 21, 2025 | 19.71 | 19.88 | 19.30 | 19.38 | 18.88 | -2.42% | 385,347 |
| May 20, 2025 | 19.98 | 19.98 | 19.80 | 19.86 | 19.34 | -0.70% | 316,448 |
| May 19, 2025 | 19.70 | 20.00 | 19.65 | 20.00 | 19.48 | 0.76% | 354,488 |
| May 16, 2025 | 19.86 | 19.99 | 19.75 | 19.85 | 19.33 | - | 223,825 |
| May 15, 2025 | 19.63 | 19.90 | 19.63 | 19.85 | 19.33 | 1.12% | 390,869 |
| May 14, 2025 | 19.75 | 19.75 | 19.53 | 19.63 | 19.12 | 0.15% | 332,140 |