Morgan Stanley Direct Lending Fund MSDL
NYSE · United States · Finance
$13.63-0.19 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.63 | -4.48% | $13.83 | $13.90 | $13.62 | 731.40K |
| 2026-09-29 | $14.27 | +0.78% | $14.17 | $14.38 | $14.08 | 641.30K |
| 2026-09-28 | $14.16 | -0.91% | $14.23 | $14.25 | $14.07 | 413.20K |
| 2026-09-25 | $14.29 | -0.28% | $14.36 | $14.38 | $14.23 | 516.80K |
| 2026-09-24 | $14.33 | -0.49% | $14.45 | $14.68 | $14.28 | 414.20K |
| 2026-09-23 | $14.40 | -1.64% | $14.58 | $14.59 | $14.40 | 295.80K |
| 2026-09-22 | $14.64 | -0.07% | $14.84 | $14.84 | $14.60 | 222.70K |
| 2026-09-21 | $14.65 | +0.14% | $14.67 | $14.76 | $14.60 | 198.20K |
| 2026-09-18 | $14.63 | -1.68% | $14.83 | $14.90 | $14.61 | 336.10K |
| 2026-09-17 | $14.88 | +1.09% | $14.85 | $15.05 | $14.81 | 303.20K |
| 2026-09-16 | $14.72 | -0.07% | $14.73 | $14.80 | $14.52 | 376.80K |
| 2026-09-15 | $14.73 | +0.14% | $14.65 | $14.76 | $14.55 | 424.00K |
| 2026-09-14 | $14.71 | 0.00% | $14.65 | $14.86 | $14.65 | 516.20K |
| 2026-09-11 | $14.71 | +0.48% | $14.75 | $14.82 | $14.62 | 283.30K |
| 2026-09-10 | $14.64 | -0.88% | $14.75 | $14.84 | $14.56 | 289.60K |
| 2026-09-09 | $14.77 | -1.80% | $15.00 | $15.14 | $14.75 | 395.50K |
| 2026-09-08 | $15.04 | -1.38% | $15.26 | $15.26 | $15.01 | 1.24M |
| 2026-09-04 | $15.25 | +0.33% | $15.16 | $15.32 | $15.13 | 189.40K |
| 2026-09-03 | $15.20 | -0.46% | $15.40 | $15.40 | $15.11 | 315.40K |
| 2026-09-02 | $15.27 | +0.13% | $15.29 | $15.36 | $15.20 | 395.30K |
| 2026-09-01 | $15.25 | -0.65% | $15.34 | $15.40 | $15.22 | 339.80K |
| 2026-08-31 | $15.35 | +1.12% | $15.15 | $15.45 | $15.11 | 392.00K |
| 2026-08-28 | $15.18 | -0.91% | $15.25 | $15.39 | $15.18 | 267.30K |
| 2026-08-27 | $15.32 | +0.39% | $15.29 | $15.43 | $15.28 | 444.10K |
| 2026-08-26 | $15.26 | -0.78% | $15.35 | $15.40 | $15.23 | 274.00K |
| 2026-08-25 | $15.38 | +0.07% | $15.43 | $15.44 | $15.29 | 571.70K |
| 2026-08-24 | $15.37 | +0.07% | $15.35 | $15.42 | $15.24 | 570.00K |
| 2026-08-21 | $15.36 | -0.13% | $15.40 | $15.47 | $15.35 | 242.90K |
| 2026-08-20 | $15.38 | +0.07% | $15.37 | $15.45 | $15.26 | 244.70K |
| 2026-08-19 | $15.37 | 0.00% | $15.40 | $15.52 | $15.32 | 343.60K |
| 2026-08-18 | $15.37 | +0.07% | $15.42 | $15.48 | $15.31 | 349.60K |
| 2026-08-17 | $15.36 | -0.65% | $15.36 | $15.45 | $15.23 | 697.00K |
| 2026-08-14 | $15.46 | -0.71% | $15.56 | $15.62 | $15.40 | 430.40K |
| 2026-08-13 | $15.57 | +2.03% | $15.33 | $15.68 | $15.33 | 626.30K |
| 2026-08-12 | $15.26 | -0.59% | $15.33 | $15.44 | $15.19 | 367.80K |
| 2026-08-11 | $15.35 | +1.05% | $15.17 | $15.45 | $15.17 | 448.90K |
| 2026-08-10 | $15.19 | -1.56% | $15.32 | $15.34 | $15.01 | 348.40K |
| 2026-08-07 | $15.43 | -0.13% | $15.40 | $15.64 | $15.23 | 761.30K |
| 2026-08-06 | $15.45 | +2.45% | $15.11 | $15.59 | $15.10 | 450.90K |
| 2026-08-05 | $15.08 | -0.79% | $15.25 | $15.38 | $15.01 | 389.90K |
| 2026-08-04 | $15.20 | +1.27% | $14.95 | $15.30 | $14.90 | 400.80K |
| 2026-08-03 | $15.01 | +2.74% | $14.62 | $15.06 | $14.62 | 307.30K |
| 2026-07-31 | $14.61 | -1.35% | $14.80 | $14.93 | $14.53 | 632.40K |
| 2026-07-30 | $14.81 | +0.61% | $15.05 | $15.05 | $14.61 | 592.80K |
| 2026-07-29 | $14.72 | -3.54% | $15.31 | $15.31 | $14.70 | 764.70K |
| 2026-07-28 | $15.26 | -0.52% | $15.24 | $15.55 | $15.22 | 939.90K |
| 2026-07-27 | $15.34 | +1.12% | $15.25 | $15.41 | $15.22 | 479.60K |
| 2026-07-24 | $15.17 | +0.66% | $15.12 | $15.23 | $15.02 | 332.20K |
| 2026-07-23 | $15.07 | -1.31% | $15.18 | $15.21 | $15.04 | 345.10K |
| 2026-07-22 | $15.27 | -0.59% | $15.40 | $15.45 | $15.23 | 292.20K |
| 2026-07-21 | $15.36 | +0.20% | $15.32 | $15.53 | $15.32 | 565.60K |
| 2026-07-20 | $15.33 | -0.84% | $15.50 | $15.51 | $15.17 | 340.90K |
| 2026-07-17 | $15.46 | -1.84% | $15.73 | $15.83 | $15.35 | 319.60K |
| 2026-07-16 | $15.75 | +0.77% | $15.57 | $15.78 | $15.47 | 329.90K |
| 2026-07-15 | $15.63 | +0.71% | $15.70 | $15.82 | $15.62 | 561.20K |
| 2026-07-14 | $15.52 | +0.45% | $15.41 | $15.60 | $15.41 | 334.40K |
| 2026-07-13 | $15.45 | -0.77% | $15.49 | $15.69 | $15.40 | 387.50K |
| 2026-07-10 | $15.57 | +2.37% | $15.41 | $15.70 | $15.35 | 501.60K |
| 2026-07-09 | $15.21 | -0.13% | $15.20 | $15.27 | $15.10 | 358.60K |
| 2026-07-08 | $15.23 | -1.23% | $15.35 | $15.39 | $15.15 | 384.00K |
| 2026-07-07 | $15.42 | +0.26% | $15.47 | $15.61 | $15.39 | 451.90K |
| 2026-07-06 | $15.38 | -0.13% | $15.40 | $15.60 | $15.37 | 416.40K |
| 2026-07-02 | $15.40 | +0.98% | $15.56 | $15.56 | $15.16 | 597.80K |
| 2026-07-01 | $15.25 | +0.86% | $15.09 | $15.37 | $15.09 | 702.30K |
| 2026-06-30 | $15.12 | -3.32% | $15.17 | $15.30 | $15.10 | 587.90K |
| 2026-06-29 | $15.64 | +1.43% | $15.51 | $15.73 | $15.51 | 453.20K |
| 2026-06-26 | $15.42 | +0.98% | $15.25 | $15.59 | $15.25 | 456.40K |
| 2026-06-25 | $15.27 | +1.53% | $15.25 | $15.38 | $15.10 | 523.20K |
| 2026-06-24 | $15.04 | -1.12% | $15.10 | $15.20 | $14.94 | 546.50K |
| 2026-06-23 | $15.21 | +1.67% | $14.81 | $15.22 | $14.81 | 523.10K |
| 2026-06-22 | $14.96 | -2.67% | $15.37 | $15.45 | $14.94 | 593.90K |
| 2026-06-18 | $15.37 | +1.39% | $15.39 | $15.43 | $15.20 | 1.59M |
| 2026-06-17 | $15.16 | -2.63% | $15.68 | $15.70 | $15.15 | 674.50K |
| 2026-06-16 | $15.57 | +1.10% | $15.55 | $15.69 | $15.52 | 654.20K |
| 2026-06-15 | $15.40 | -0.96% | $15.69 | $15.87 | $15.38 | 782.00K |
| 2026-06-12 | $15.55 | +0.71% | $15.48 | $15.58 | $15.37 | 806.90K |
| 2026-06-11 | $15.44 | +0.78% | $15.32 | $15.54 | $15.31 | 453.20K |
| 2026-06-10 | $15.32 | +0.33% | $15.25 | $15.50 | $15.25 | 478.10K |
| 2026-06-09 | $15.27 | +1.06% | $15.16 | $15.37 | $15.16 | 454.90K |
| 2026-06-08 | $15.11 | -0.26% | $15.24 | $15.33 | $15.05 | 497.20K |
| 2026-06-05 | $15.15 | -2.19% | $15.54 | $15.54 | $15.11 | 400.10K |
| 2026-06-04 | $15.49 | +2.24% | $15.29 | $15.58 | $15.26 | 560.10K |
| 2026-06-03 | $15.15 | -2.88% | $15.43 | $15.44 | $15.07 | 593.90K |
| 2026-06-02 | $15.60 | +0.19% | $15.50 | $15.64 | $15.50 | 682.10K |
| 2026-06-01 | $15.57 | +0.97% | $15.56 | $15.70 | $15.52 | 500.00K |
| 2026-05-29 | $15.42 | +0.92% | $15.39 | $15.58 | $15.30 | 528.40K |
| 2026-05-28 | $15.28 | +0.20% | $15.20 | $15.43 | $15.15 | 409.40K |
| 2026-05-27 | $15.25 | -0.52% | $15.36 | $15.45 | $15.23 | 496.20K |
| 2026-05-26 | $15.33 | +1.59% | $15.20 | $15.44 | $15.20 | 487.90K |
| 2026-05-22 | $15.09 | -0.72% | $15.19 | $15.40 | $15.09 | 999.30K |