Skip to main content
logo
Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
17.49
+0.09 (0.52%)
Dec 4, 2025, 12:21 PM EST - Market open

MSDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.3117.5117.3117.47-0.40%259,342
Dec 3, 202517.2017.4317.2017.4017.401.58%928,079
Dec 2, 202517.1517.1817.0117.1317.13-0.12%537,650
Dec 1, 202517.2017.3317.0817.1517.15-0.81%701,798
Nov 28, 202517.1217.2917.1217.2917.291.11%331,150
Nov 26, 202517.0317.1616.9017.1017.10-0.81%778,903
Nov 25, 202517.1017.2517.0817.2417.241.35%999,829
Nov 24, 202516.7417.0916.7417.0117.011.55%1,007,140
Nov 21, 202516.4816.8716.4616.7516.751.82%845,898
Nov 20, 202516.4416.6816.4216.4516.450.43%767,123
Nov 19, 202516.5616.6316.3816.3816.38-1.15%674,226
Nov 18, 202516.4116.6016.3716.5716.570.30%800,377
Nov 17, 202516.7116.7716.4216.5216.52-1.08%925,952
Nov 14, 202516.6316.7316.5216.7016.70-0.12%613,149
Nov 13, 202516.7716.8516.6416.7216.72-0.24%568,305
Nov 12, 202516.7516.8216.6716.7616.760.36%492,609
Nov 11, 202516.5816.8516.5816.7016.701.52%752,035
Nov 10, 202516.5516.6216.3416.4516.45-0.06%793,411
Nov 7, 202516.3716.5916.0816.4616.46-0.96%1,048,336
Nov 6, 202516.9016.9616.6116.6216.62-1.36%681,235
Nov 5, 202516.8616.8816.6616.8516.85-0.24%522,033
Nov 4, 202516.9017.0616.8116.8916.89-1.11%850,799
Nov 3, 202516.9117.0916.9117.0817.080.77%559,699
Oct 31, 202516.8017.0216.7116.9516.950.77%596,484
Oct 30, 202516.9916.9916.6816.8216.82-1.41%1,027,119
Oct 29, 202517.2917.4016.9917.0617.06-1.84%1,008,617
Oct 28, 202517.4517.5317.3817.3817.380.06%1,148,072
Oct 27, 202517.1817.4217.0917.3717.371.28%818,518
Oct 24, 202517.1617.3017.1117.1517.150.65%1,150,644
Oct 23, 202516.9917.0816.9117.0417.040.53%625,015
Oct 22, 202517.0117.0716.8316.9516.95-0.41%588,110
Oct 21, 202516.9317.2216.9117.0217.020.59%620,811
Oct 20, 202516.8416.9316.7116.9216.920.59%718,170
Oct 17, 202516.7916.9516.6716.8216.820.42%1,061,448
Oct 16, 202517.0817.0816.7416.7516.75-1.41%885,914
Oct 15, 202517.1817.1916.9116.9916.99-0.29%852,234
Oct 14, 202516.7517.1516.7517.0417.040.47%807,698
Oct 13, 202516.3217.0216.2516.9616.965.15%1,244,065
Oct 10, 202516.3216.5216.0116.1316.13-1.04%852,930
Oct 9, 202516.6816.6816.2516.3016.30-1.51%837,418
Oct 8, 202516.4816.6516.4616.5516.550.79%851,717
Oct 7, 202516.7716.7816.3316.4216.42-0.91%818,636
Oct 6, 202516.5016.7616.4816.5716.571.66%913,501
Oct 3, 202516.4016.4416.2416.3016.30-0.61%817,769
Oct 2, 202515.8716.4415.8016.4016.403.67%867,649
Oct 1, 202516.0916.0915.7015.8215.82-1.62%1,894,626
Sep 30, 202516.2016.3516.0016.0816.08-3.60%1,246,989
Sep 29, 202516.9717.0016.6416.6816.18-1.18%1,282,383
Sep 26, 202517.0317.1016.8416.8816.37-0.47%708,924
Sep 25, 202516.9917.0916.8516.9616.450.30%902,244