NYSE:MSDL Stock Quote

Last Price20.26

Change+0.30 (1.48%)

Morgan Stanley Direct Lending Fund Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	20.06	20.16	19.85	19.96	1,051,485	19.96
3/28/2025	20.88	20.90	20.55	20.67	579,180	20.17
3/27/2025	20.63	20.89	20.63	20.87	615,721	20.37
3/26/2025	20.69	20.70	20.50	20.65	426,480	20.15
3/25/2025	20.75	20.75	20.62	20.72	357,346	20.22
3/24/2025	20.73	20.78	20.60	20.64	501,316	20.14
3/21/2025	20.52	20.80	20.52	20.73	609,658	20.23
3/20/2025	20.60	20.64	20.45	20.55	726,602	20.05
3/19/2025	20.59	20.73	20.48	20.57	557,685	20.07
3/18/2025	20.57	20.65	20.40	20.63	447,546	20.13
3/17/2025	20.21	20.52	20.21	20.51	553,596	20.01
3/14/2025	20.10	20.26	20.00	20.13	663,391	19.64
3/13/2025	20.05	20.16	19.87	19.91	767,143	19.43
3/12/2025	20.26	20.30	20.06	20.11	563,997	19.62
3/11/2025	20.20	20.31	19.96	20.08	693,504	19.59
3/10/2025	20.16	20.33	20.05	20.15	597,986	19.66
3/07/2025	20.09	20.32	20.01	20.24	635,022	19.75
3/06/2025	20.13	20.16	19.95	19.98	589,393	19.50
3/05/2025	20.20	20.23	19.95	20.13	710,857	19.64
3/04/2025	20.25	20.31	20.01	20.06	759,701	19.57
3/03/2025	20.45	20.58	20.29	20.41	1,063,603	19.92
2/28/2025	20.48	20.64	20.13	20.24	1,569,351	19.75
2/27/2025	20.78	20.85	20.61	20.70	549,403	20.20
2/26/2025	20.96	21.00	20.70	20.75	846,811	20.25
2/25/2025	20.65	21.00	20.54	20.96	1,363,301	20.45
2/24/2025	20.72	20.76	20.50	20.60	800,700	20.10
2/21/2025	20.90	20.91	20.56	20.70	756,235	20.20
2/20/2025	21.00	21.00	20.70	20.83	537,092	20.33
2/19/2025	20.90	21.00	20.81	20.98	400,098	20.47
2/18/2025	20.90	20.96	20.74	20.96	439,978	20.45
2/14/2025	20.62	20.89	20.62	20.89	445,848	20.38
2/13/2025	20.58	20.66	20.46	20.66	592,042	20.16
2/12/2025	20.45	20.56	20.39	20.47	532,769	19.97
2/11/2025	20.48	20.72	20.48	20.59	634,869	20.09
2/10/2025	20.62	20.73	20.40	20.58	686,845	20.08
2/07/2025	20.78	20.85	20.58	20.66	757,521	20.16
2/06/2025	20.82	20.88	20.70	20.76	525,112	20.26
2/05/2025	20.70	20.82	20.62	20.82	468,187	20.32
2/04/2025	21.11	21.11	20.64	20.74	653,091	20.24
2/03/2025	20.80	21.05	20.75	20.99	434,580	20.48
1/31/2025	21.01	21.18	20.86	21.01	595,103	20.50
1/30/2025	21.07	21.16	20.81	21.05	825,944	20.54
1/29/2025	21.08	21.20	20.80	20.88	894,680	20.37
1/28/2025	21.00	21.75	20.89	21.08	1,356,402	20.57
1/27/2025	20.70	21.05	20.55	21.03	1,629,915	20.52
1/24/2025	20.76	21.00	20.64	20.79	1,111,086	20.29
1/23/2025	20.94	21.10	20.65	20.80	1,443,666	20.30
1/22/2025	21.50	21.52	20.90	21.17	1,005,116	20.66
1/21/2025	21.50	21.68	21.43	21.61	376,357	21.09
1/17/2025	21.31	21.58	21.23	21.43	278,430	20.91
1/16/2025	21.00	21.29	20.88	21.25	319,376	20.74
1/15/2025	21.18	21.18	20.88	21.05	336,587	20.54
1/14/2025	20.92	21.07	20.76	21.02	345,569	20.51
1/13/2025	20.52	20.93	20.40	20.93	448,233	20.42
1/10/2025	20.40	20.58	20.23	20.52	707,548	20.02
1/08/2025	20.76	20.76	20.46	20.53	177,707	20.03
1/07/2025	20.56	20.76	20.33	20.71	316,509	20.21
1/06/2025	20.76	20.92	20.47	20.50	347,109	20.00
1/03/2025	20.95	20.99	20.78	20.82	355,386	20.32
1/02/2025	20.98	21.17	20.77	20.91	384,062	20.40