tiprankstipranks
Morgan Stanley Direct Lending Fund (MSDL)
NYSE:MSDL
US Market
MSDL
Morgan Stanley Direct Lending Fund
RESEARCH TOOLSreports
Want to see MSDL full AI Analyst Report?

Morgan Stanley Direct Lending Fund (MSDL) Historical Prices

152 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2026
15.73
15.83
15.35
15.46
15.46
-1.84%
319,550
0.57
Jul 16, 2026
15.57
15.78
15.47
15.75
15.75
+0.77%
329,910
0.57
Jul 15, 2026
15.70
15.83
15.62
15.63
15.63
+0.71%
561,163
0.97
Jul 14, 2026
15.41
15.60
15.41
15.52
15.52
+0.45%
334,520
0.57
Jul 13, 2026
15.49
15.69
15.40
15.45
15.45
-0.77%
387,503
0.65
Jul 10, 2026
15.41
15.70
15.35
15.57
15.57
+2.37%
501,630
0.83
Jul 09, 2026
15.20
15.27
15.10
15.21
15.21
-0.13%
358,584
0.59
Jul 08, 2026
15.35
15.39
15.15
15.23
15.23
-1.23%
383,993
0.62
Jul 07, 2026
15.47
15.61
15.39
15.42
15.42
+0.26%
451,897
0.73
Jul 06, 2026
15.40
15.60
15.37
15.38
15.38
-0.13%
416,427
0.67
Jul 03, 2026
15.56
15.56
15.16
15.40
15.40
0.00%
0
0.00
Jul 02, 2026
15.56
15.56
15.16
15.40
15.40
+0.98%
597,754
0.95
Jul 01, 2026
15.09
15.37
15.09
15.25
15.25
+0.86%
702,459
1.14
Jun 30, 2026
15.17
15.30
15.10
15.12
15.12
-0.46%
587,914
0.95
Jun 29, 2026
15.51
15.73
15.51
15.64
15.19
+1.43%
453,179
0.73
Jun 26, 2026
15.25
15.59
15.25
15.42
14.98
+0.98%
456,438
0.72
Jun 25, 2026
15.25
15.38
15.11
15.27
14.83
+1.53%
523,205
0.82
Jun 24, 2026
15.10
15.20
14.94
15.04
14.61
-1.12%
546,528
0.85
Jun 23, 2026
14.81
15.22
14.81
15.21
14.77
+1.67%
523,094
0.81
Jun 22, 2026
15.37
15.45
14.94
14.96
14.53
-2.67%
593,885
0.92
Jun 19, 2026
15.39
15.43
15.20
15.37
14.93
0.00%
0
0.00
Jun 18, 2026
15.39
15.43
15.20
15.37
14.93
+1.39%
1,593,595
2.48
Jun 17, 2026
15.68
15.70
15.15
15.16
14.72
-2.64%
674,507
1.04
Jun 16, 2026
15.55
15.69
15.52
15.57
15.12
+1.11%
654,448
1.01
Jun 15, 2026
15.69
15.87
15.38
15.40
14.96
-0.97%
782,152
1.21
Jun 12, 2026
15.48
15.58
15.37
15.55
15.10
+0.71%
807,183
1.25
Jun 11, 2026
15.32
15.54
15.31
15.44
15.00
+0.78%
453,208
0.69
Jun 10, 2026
15.25
15.50
15.25
15.32
14.88
+0.33%
478,154
0.73
Jun 09, 2026
15.16
15.37
15.16
15.27
14.83
+1.06%
454,964
0.68
Jun 08, 2026
15.25
15.33
15.05
15.11
14.68
-0.27%
497,234
0.73
Jun 05, 2026
15.54
15.54
15.11
15.15
14.71
-2.19%
400,394
0.58
Jun 04, 2026
15.29
15.58
15.26
15.49
15.04
+2.24%
560,136
0.81
Jun 03, 2026
15.43
15.44
15.07
15.15
14.71
-2.88%
593,883
0.86
Jun 02, 2026
15.50
15.64
15.50
15.60
15.15
+0.19%
682,095
0.99
Jun 01, 2026
15.56
15.70
15.52
15.57
15.12
+0.97%
500,246
0.72
May 29, 2026
15.39
15.58
15.30
15.42
14.98
+0.92%
528,491
0.75
May 28, 2026
15.20
15.43
15.15
15.28
14.84
+0.20%
409,652
0.57
May 27, 2026
15.36
15.45
15.23
15.25
14.81
-0.52%
496,239
0.67
May 26, 2026
15.20
15.44
15.20
15.33
14.89
+1.59%
487,869
0.66
May 25, 2026
15.19
15.40
15.09
15.09
14.66
0.00%
0
0.00
May 22, 2026
15.19
15.40
15.09
15.09
14.66
-0.72%
999,286
1.33
May 21, 2026
14.93
15.29
14.85
15.20
14.76
+1.40%
751,698
1.00
May 20, 2026
14.76
15.00
14.73
14.99
14.56
+1.70%
393,320
0.52
May 19, 2026
15.00
15.00
14.72
14.74
14.32
-0.88%
402,430
0.53
May 18, 2026
15.31
15.35
14.87
14.87
14.44
-2.43%
498,800
0.65
May 15, 2026
15.21
15.40
15.19
15.24
14.80
+0.20%
797,871
1.05
May 14, 2026
15.28
15.43
15.18
15.21
14.77
+0.60%
700,857
0.93
May 13, 2026
15.16
15.26
15.06
15.12
14.68
-0.20%
434,133
0.57
May 12, 2026
15.23
15.39
15.03
15.15
14.71
-0.13%
592,067
0.77
May 11, 2026
15.41
15.53
15.16
15.17
14.73
-2.00%
820,257
1.07
Rows:
50