Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
16.13
-0.17 (-1.04%)
Oct 10, 2025, 4:00 PM EDT - Market closed
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.32 | 16.52 | 16.01 | 16.13 | 16.13 | -1.04% | 829,381 |
| 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 |
| Sep 4, 2025 | 18.00 | 18.00 | 17.85 | 17.98 | 17.44 | 0.06% | 509,180 |
| Sep 3, 2025 | 18.05 | 18.14 | 17.95 | 17.97 | 17.43 | -0.55% | 523,689 |
| Sep 2, 2025 | 18.11 | 18.17 | 17.93 | 18.07 | 17.53 | -0.28% | 740,147 |
| Aug 29, 2025 | 17.83 | 18.15 | 17.81 | 18.12 | 17.57 | 1.97% | 560,511 |
| Aug 28, 2025 | 17.83 | 17.84 | 17.70 | 17.77 | 17.23 | -0.11% | 586,758 |
| Aug 27, 2025 | 17.72 | 17.85 | 17.72 | 17.79 | 17.25 | 0.85% | 594,230 |
| Aug 26, 2025 | 17.60 | 17.66 | 17.48 | 17.64 | 17.11 | 0.06% | 817,976 |
| Aug 25, 2025 | 17.80 | 17.84 | 17.62 | 17.63 | 17.10 | -1.34% | 875,831 |
| Aug 22, 2025 | 17.69 | 17.87 | 17.66 | 17.87 | 17.33 | 1.30% | 830,244 |
| Aug 21, 2025 | 17.61 | 17.72 | 17.56 | 17.64 | 17.11 | -0.11% | 772,044 |
| Aug 20, 2025 | 17.82 | 17.82 | 17.62 | 17.66 | 17.13 | -0.39% | 750,654 |
| Aug 19, 2025 | 17.79 | 17.92 | 17.69 | 17.73 | 17.20 | -0.51% | 636,980 |
| Aug 18, 2025 | 17.76 | 17.87 | 17.74 | 17.82 | 17.28 | 0.39% | 869,233 |
| Aug 15, 2025 | 17.78 | 17.83 | 17.66 | 17.75 | 17.22 | 0.45% | 665,119 |
| Aug 14, 2025 | 17.75 | 17.79 | 17.59 | 17.67 | 17.14 | -0.45% | 917,119 |
| Aug 13, 2025 | 17.75 | 17.84 | 17.60 | 17.75 | 17.22 | - | 1,457,840 |
| Aug 12, 2025 | 17.76 | 17.83 | 17.65 | 17.75 | 17.22 | 0.28% | 933,044 |
| Aug 11, 2025 | 17.90 | 18.01 | 17.37 | 17.70 | 17.17 | -1.01% | 1,941,662 |
| Aug 8, 2025 | 17.78 | 18.12 | 17.66 | 17.88 | 17.34 | -1.54% | 1,412,034 |
| Aug 7, 2025 | 18.44 | 18.53 | 18.14 | 18.16 | 17.61 | -1.52% | 659,259 |
| Aug 6, 2025 | 18.38 | 18.52 | 18.35 | 18.44 | 17.88 | -0.22% | 782,951 |
| Aug 5, 2025 | 18.50 | 18.55 | 18.30 | 18.48 | 17.92 | -0.16% | 601,900 |
| Aug 4, 2025 | 18.49 | 18.62 | 18.35 | 18.51 | 17.95 | -0.22% | 550,196 |
| Aug 1, 2025 | 18.67 | 18.71 | 18.40 | 18.55 | 17.99 | -0.80% | 670,687 |