Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
19.08
-0.22 (-1.14%)
May 23, 2025, 9:25 AM - Market open
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 19.45 | 19.57 | 19.28 | 19.30 | 19.30 | -0.41% | 323,269 |
| May 21, 2025 | 19.71 | 19.88 | 19.30 | 19.38 | 19.38 | -2.42% | 385,347 |
| May 20, 2025 | 19.98 | 19.98 | 19.80 | 19.86 | 19.86 | -0.70% | 316,448 |
| May 19, 2025 | 19.70 | 20.00 | 19.65 | 20.00 | 20.00 | 0.76% | 354,488 |
| May 16, 2025 | 19.86 | 19.99 | 19.75 | 19.85 | 19.85 | - | 223,825 |
| May 15, 2025 | 19.63 | 19.90 | 19.63 | 19.85 | 19.85 | 1.12% | 390,869 |
| May 14, 2025 | 19.75 | 19.75 | 19.53 | 19.63 | 19.63 | 0.15% | 332,140 |
| May 13, 2025 | 19.46 | 19.74 | 19.36 | 19.60 | 19.60 | -0.20% | 533,388 |
| May 12, 2025 | 19.00 | 19.85 | 19.00 | 19.64 | 19.64 | 5.59% | 868,357 |
| May 9, 2025 | 19.00 | 19.11 | 18.52 | 18.60 | 18.60 | -3.43% | 1,001,971 |
| May 8, 2025 | 19.21 | 19.43 | 19.12 | 19.26 | 19.26 | 1.16% | 367,062 |
| May 7, 2025 | 19.15 | 19.31 | 19.02 | 19.04 | 19.04 | -0.94% | 371,762 |
| May 6, 2025 | 19.15 | 19.35 | 19.12 | 19.22 | 19.22 | - | 262,373 |
| May 5, 2025 | 19.40 | 19.50 | 19.17 | 19.22 | 19.22 | -0.98% | 261,180 |
| May 2, 2025 | 19.36 | 19.63 | 19.28 | 19.41 | 19.41 | 0.88% | 418,133 |
| May 1, 2025 | 19.49 | 19.66 | 19.21 | 19.24 | 19.24 | -1.23% | 370,395 |
| Apr 30, 2025 | 19.53 | 19.56 | 19.20 | 19.48 | 19.48 | -0.05% | 634,066 |
| Apr 29, 2025 | 19.31 | 19.50 | 19.24 | 19.49 | 19.49 | 0.93% | 348,074 |
| Apr 28, 2025 | 19.38 | 19.46 | 19.17 | 19.31 | 19.31 | -0.05% | 786,229 |
| Apr 25, 2025 | 19.27 | 19.49 | 19.21 | 19.32 | 19.32 | -0.31% | 269,290 |
| Apr 24, 2025 | 19.30 | 19.48 | 19.25 | 19.38 | 19.38 | 0.41% | 285,458 |
| Apr 23, 2025 | 19.94 | 19.97 | 19.24 | 19.30 | 19.30 | -0.92% | 403,171 |
| Apr 22, 2025 | 19.23 | 19.57 | 19.16 | 19.48 | 19.48 | 1.99% | 249,257 |
| Apr 21, 2025 | 19.20 | 19.23 | 18.90 | 19.10 | 19.10 | -1.19% | 339,880 |
| Apr 17, 2025 | 19.05 | 19.34 | 19.05 | 19.33 | 19.33 | 1.26% | 374,731 |
| Apr 16, 2025 | 19.14 | 19.38 | 19.02 | 19.09 | 19.09 | -0.31% | 362,069 |
| Apr 15, 2025 | 19.20 | 19.43 | 19.04 | 19.15 | 19.15 | 0.16% | 465,200 |
| Apr 14, 2025 | 18.84 | 19.27 | 18.80 | 19.12 | 19.12 | 3.35% | 568,322 |
| Apr 11, 2025 | 18.11 | 18.56 | 18.11 | 18.50 | 18.50 | 2.04% | 562,626 |
| Apr 10, 2025 | 18.27 | 18.84 | 17.87 | 18.13 | 18.13 | -3.20% | 752,298 |
| Apr 9, 2025 | 17.75 | 18.98 | 17.59 | 18.73 | 18.73 | 5.28% | 1,137,668 |
| Apr 8, 2025 | 18.86 | 18.92 | 17.68 | 17.79 | 17.79 | -3.10% | 1,072,854 |
| Apr 7, 2025 | 18.25 | 18.97 | 17.95 | 18.36 | 18.36 | -2.13% | 1,160,316 |
| Apr 4, 2025 | 19.97 | 20.01 | 18.63 | 18.76 | 18.76 | -6.57% | 1,549,052 |
| Apr 3, 2025 | 19.89 | 20.45 | 19.89 | 20.08 | 20.08 | -0.99% | 614,714 |
| Apr 2, 2025 | 20.36 | 20.38 | 20.17 | 20.28 | 20.28 | -0.49% | 476,748 |
| Apr 1, 2025 | 19.95 | 20.43 | 19.95 | 20.38 | 20.38 | 2.10% | 517,694 |
| Mar 31, 2025 | 20.06 | 20.16 | 19.85 | 19.96 | 19.96 | -3.43% | 1,051,485 |
| Mar 28, 2025 | 20.88 | 20.90 | 20.55 | 20.67 | 20.17 | -0.96% | 579,180 |
| Mar 27, 2025 | 20.63 | 20.89 | 20.63 | 20.87 | 20.36 | 1.07% | 615,721 |
| Mar 26, 2025 | 20.69 | 20.71 | 20.50 | 20.65 | 20.15 | -0.34% | 426,480 |
| Mar 25, 2025 | 20.75 | 20.75 | 20.62 | 20.72 | 20.21 | 0.39% | 357,388 |
| Mar 24, 2025 | 20.73 | 20.78 | 20.60 | 20.64 | 20.14 | -0.43% | 501,317 |
| Mar 21, 2025 | 20.52 | 20.80 | 20.52 | 20.73 | 20.22 | 0.88% | 609,658 |
| Mar 20, 2025 | 20.60 | 20.64 | 20.45 | 20.55 | 20.05 | -0.10% | 726,602 |
| Mar 19, 2025 | 20.59 | 20.73 | 20.49 | 20.57 | 20.07 | -0.29% | 557,685 |
| Mar 18, 2025 | 20.57 | 20.65 | 20.40 | 20.63 | 20.13 | 0.59% | 447,546 |
| Mar 17, 2025 | 20.21 | 20.53 | 20.21 | 20.51 | 20.01 | 1.89% | 553,602 |
| Mar 14, 2025 | 20.10 | 20.26 | 20.00 | 20.13 | 19.64 | 1.10% | 663,391 |
| Mar 13, 2025 | 20.05 | 20.16 | 19.87 | 19.91 | 19.42 | -0.99% | 767,243 |