Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
15.26
+0.22 (1.46%)
Apr 15, 2026, 11:55 AM EDT - Market open
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.09 | 15.19 | 15.09 | 15.21 | - | 1.13% | 140,282 |
| Apr 14, 2026 | 14.68 | 15.14 | 14.68 | 15.04 | 15.04 | 2.87% | 1,267,227 |
| Apr 13, 2026 | 14.26 | 14.63 | 14.26 | 14.62 | 14.62 | 1.88% | 571,388 |
| Apr 10, 2026 | 14.43 | 14.43 | 14.26 | 14.35 | 14.35 | 0.84% | 696,190 |
| Apr 9, 2026 | 14.20 | 14.30 | 14.01 | 14.23 | 14.23 | -0.14% | 702,395 |
| Apr 8, 2026 | 14.45 | 14.65 | 14.16 | 14.25 | 14.25 | - | 569,019 |
| Apr 7, 2026 | 14.20 | 14.34 | 14.18 | 14.25 | 14.25 | -0.35% | 607,266 |
| Apr 6, 2026 | 14.14 | 14.33 | 14.08 | 14.30 | 14.30 | 1.20% | 453,122 |
| Apr 2, 2026 | 13.70 | 14.15 | 13.66 | 14.13 | 14.13 | 2.24% | 634,866 |
| Apr 1, 2026 | 13.98 | 14.00 | 13.78 | 13.82 | 13.82 | -1.00% | 744,635 |
| Mar 31, 2026 | 14.08 | 14.08 | 13.70 | 13.96 | 13.96 | -1.06% | 912,688 |
| Mar 30, 2026 | 14.05 | 14.26 | 13.96 | 14.11 | 13.66 | 0.71% | 828,648 |
| Mar 27, 2026 | 14.41 | 14.45 | 14.00 | 14.01 | 13.56 | -2.91% | 993,968 |
| Mar 26, 2026 | 14.59 | 14.77 | 14.41 | 14.43 | 13.97 | -1.16% | 638,716 |
| Mar 25, 2026 | 14.66 | 14.78 | 14.50 | 14.60 | 14.13 | 0.55% | 450,654 |
| Mar 24, 2026 | 14.67 | 14.69 | 14.41 | 14.52 | 14.06 | -1.36% | 663,194 |
| Mar 23, 2026 | 14.60 | 14.86 | 14.38 | 14.72 | 14.25 | 2.22% | 888,759 |
| Mar 20, 2026 | 14.70 | 14.75 | 14.40 | 14.40 | 13.94 | -1.44% | 1,215,022 |
| Mar 19, 2026 | 14.60 | 14.79 | 14.56 | 14.61 | 14.14 | -0.14% | 592,515 |
| Mar 18, 2026 | 14.56 | 14.83 | 14.56 | 14.63 | 14.16 | -0.20% | 579,799 |
| Mar 17, 2026 | 14.40 | 14.71 | 14.34 | 14.66 | 14.19 | 2.37% | 811,970 |
| Mar 16, 2026 | 14.68 | 14.68 | 14.32 | 14.32 | 13.86 | -1.98% | 883,408 |
| Mar 13, 2026 | 14.62 | 14.87 | 14.54 | 14.61 | 14.14 | 0.48% | 856,997 |
| Mar 12, 2026 | 14.51 | 14.74 | 14.50 | 14.54 | 14.08 | -0.27% | 992,259 |
| Mar 11, 2026 | 14.56 | 14.79 | 14.48 | 14.58 | 14.12 | 0.34% | 1,564,966 |
| Mar 10, 2026 | 14.85 | 14.86 | 14.52 | 14.53 | 14.07 | -1.56% | 929,814 |
| Mar 9, 2026 | 14.63 | 14.80 | 14.44 | 14.76 | 14.29 | - | 595,979 |
| Mar 6, 2026 | 14.75 | 14.83 | 14.51 | 14.76 | 14.29 | -0.20% | 495,394 |
| Mar 5, 2026 | 14.78 | 15.12 | 14.78 | 14.79 | 14.32 | -0.74% | 694,315 |
| Mar 4, 2026 | 14.80 | 15.09 | 14.72 | 14.90 | 14.42 | 2.19% | 928,389 |
| Mar 3, 2026 | 14.47 | 14.80 | 14.46 | 14.58 | 14.12 | -1.02% | 899,561 |
| Mar 2, 2026 | 14.60 | 14.93 | 14.25 | 14.73 | 14.26 | -0.47% | 890,289 |
| Feb 27, 2026 | 15.11 | 15.26 | 14.64 | 14.80 | 14.33 | -4.33% | 2,098,517 |
| Feb 26, 2026 | 15.66 | 15.66 | 15.20 | 15.47 | 14.98 | -0.96% | 746,206 |
| Feb 25, 2026 | 15.39 | 15.64 | 15.19 | 15.62 | 15.12 | 1.49% | 565,649 |
| Feb 24, 2026 | 15.35 | 15.71 | 15.28 | 15.39 | 14.90 | 0.39% | 877,085 |
| Feb 23, 2026 | 15.49 | 15.66 | 15.20 | 15.33 | 14.84 | -1.73% | 926,571 |
| Feb 20, 2026 | 15.43 | 15.64 | 15.30 | 15.60 | 15.10 | 0.26% | 784,018 |
| Feb 19, 2026 | 15.65 | 15.74 | 15.29 | 15.56 | 15.06 | -1.52% | 756,277 |
| Feb 18, 2026 | 15.60 | 15.86 | 15.55 | 15.80 | 15.30 | 0.96% | 548,336 |
| Feb 17, 2026 | 15.80 | 15.86 | 15.40 | 15.65 | 15.15 | -0.89% | 714,987 |
| Feb 13, 2026 | 15.91 | 15.91 | 15.44 | 15.79 | 15.29 | -0.88% | 1,154,455 |
| Feb 12, 2026 | 15.98 | 16.16 | 15.73 | 15.93 | 15.42 | -0.25% | 851,315 |
| Feb 11, 2026 | 15.97 | 16.05 | 15.81 | 15.97 | 15.46 | 0.19% | 915,897 |
| Feb 10, 2026 | 15.67 | 15.99 | 15.62 | 15.94 | 15.43 | 1.79% | 753,859 |
| Feb 9, 2026 | 15.16 | 15.68 | 15.10 | 15.66 | 15.16 | 3.16% | 917,644 |
| Feb 6, 2026 | 15.02 | 15.24 | 14.95 | 15.18 | 14.70 | 1.88% | 1,336,353 |
| Feb 5, 2026 | 15.30 | 15.34 | 14.81 | 14.90 | 14.42 | -3.12% | 1,114,156 |
| Feb 4, 2026 | 15.27 | 15.52 | 15.20 | 15.38 | 14.89 | 1.18% | 1,038,423 |
| Feb 3, 2026 | 15.71 | 15.72 | 15.11 | 15.20 | 14.72 | -3.25% | 1,276,228 |