5 DAY PERFORMANCE
-6.35%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-16.26%
YEAR-TO-DATE PERFORMANCE
-21.13%
1 YEAR PERFORMANCE
-22.88%
Morgan Stanley Direct Lending Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.51 | $17.59 (0.46%) | $17.62 | $17.44 | 173.37 K | |
| 12/05/2025 | $17.48 | $17.54 (0.34%) | $17.69 | $17.40 | 445.50 K | $1.52 B |
| 12/04/2025 | $17.31 | $17.52 (1.21%) | $17.53 | $17.31 | 808.94 K | $1.52 B |
| 12/03/2025 | $17.20 | $17.40 (1.16%) | $17.43 | $17.20 | 928.51 K | $1.51 B |
| 12/02/2025 | $17.15 | $17.13 (-0.12%) | $17.18 | $17.01 | 537.70 K | $1.49 B |
| 12/01/2025 | $17.20 | $17.15 (-0.29%) | $17.33 | $17.07 | 702.50 K | $1.49 B |
| 11/28/2025 | $17.12 | $17.29 (0.99%) | $17.29 | $17.12 | 333.70 K | $1.50 B |
| 11/26/2025 | $17.02 | $17.10 (0.47%) | $17.16 | $16.90 | 778.91 K | $1.49 B |
| 11/25/2025 | $17.10 | $17.24 (0.82%) | $17.25 | $17.08 | 999.83 K | $1.50 B |
| 11/24/2025 | $16.74 | $17.01 (1.61%) | $17.09 | $16.74 | 1.01 M | $1.48 B |
| 11/21/2025 | $16.48 | $16.75 (1.64%) | $16.87 | $16.46 | 846.40 K | $1.45 B |
| 11/20/2025 | $16.44 | $16.45 (0.06%) | $16.68 | $16.42 | 770.14 K | $1.43 B |
| 11/19/2025 | $16.56 | $16.38 (-1.09%) | $16.63 | $16.38 | 674.23 K | $1.42 B |
| 11/18/2025 | $16.41 | $16.57 (0.98%) | $16.60 | $16.36 | 800.40 K | $1.44 B |
| 11/17/2025 | $16.71 | $16.52 (-1.14%) | $16.77 | $16.42 | 926.00 K | $1.43 B |
| 11/14/2025 | $16.63 | $16.70 (0.42%) | $16.73 | $16.52 | 613.15 K | $1.45 B |
| 11/13/2025 | $16.77 | $16.72 (-0.3%) | $16.85 | $16.64 | 568.31 K | $1.45 B |
| 11/12/2025 | $16.75 | $16.76 (0.06%) | $16.82 | $16.67 | 492.61 K | $1.46 B |
| 11/11/2025 | $16.58 | $16.70 (0.72%) | $16.85 | $16.58 | 752.04 K | $1.45 B |
| 11/10/2025 | $16.55 | $16.45 (-0.6%) | $16.62 | $16.34 | 793.41 K | $1.43 B |
| 11/07/2025 | $16.37 | $16.46 (0.55%) | $16.59 | $16.08 | 1.05 M | $1.43 B |
| 11/06/2025 | $16.90 | $16.62 (-1.66%) | $16.96 | $16.61 | 681.24 K | $1.44 B |
| 11/05/2025 | $16.86 | $16.85 (-0.06%) | $16.88 | $16.66 | 522.03 K | $1.46 B |
| 11/04/2025 | $16.90 | $16.89 (-0.06%) | $17.06 | $16.81 | 850.80 K | $1.47 B |
| 11/03/2025 | $16.91 | $17.08 (1.01%) | $17.09 | $16.91 | 559.70 K | $1.48 B |
| 10/31/2025 | $16.80 | $16.95 (0.89%) | $17.02 | $16.71 | 596.50 K | $1.48 B |
| 10/30/2025 | $16.99 | $16.82 (-1%) | $16.99 | $16.68 | 1.03 M | $1.47 B |
| 10/29/2025 | $17.29 | $17.06 (-1.33%) | $17.40 | $16.99 | 1.01 M | $1.49 B |
| 10/28/2025 | $17.45 | $17.38 (-0.4%) | $17.53 | $17.38 | 1.15 M | $1.52 B |
| 10/27/2025 | $17.18 | $17.37 (1.11%) | $17.42 | $17.09 | 818.52 K | $1.51 B |
| 10/24/2025 | $17.16 | $17.15 (-0.06%) | $17.30 | $17.11 | 1.15 M | $1.50 B |
| 10/23/2025 | $16.99 | $17.04 (0.29%) | $17.08 | $16.91 | 625.02 K | $1.49 B |
| 10/22/2025 | $17.01 | $16.95 (-0.35%) | $17.07 | $16.83 | 588.11 K | $1.48 B |
| 10/21/2025 | $16.93 | $17.02 (0.53%) | $17.22 | $16.91 | 620.81 K | $1.48 B |
| 10/20/2025 | $16.84 | $16.92 (0.48%) | $16.93 | $16.71 | 718.20 K | $1.48 B |
| 10/17/2025 | $16.79 | $16.82 (0.18%) | $16.95 | $16.67 | 1.06 M | $1.47 B |
| 10/16/2025 | $17.08 | $16.75 (-1.93%) | $17.08 | $16.74 | 885.91 K | $1.46 B |
| 10/15/2025 | $17.18 | $16.99 (-1.11%) | $17.19 | $16.91 | 852.23 K | $1.48 B |
| 10/14/2025 | $16.75 | $17.04 (1.73%) | $17.15 | $16.75 | 807.70 K | $1.49 B |
| 10/13/2025 | $16.32 | $16.96 (3.92%) | $17.02 | $16.25 | 1.24 M | $1.48 B |
| 10/10/2025 | $16.32 | $16.13 (-1.16%) | $16.52 | $16.01 | 852.93 K | $1.41 B |
| 10/09/2025 | $16.68 | $16.30 (-2.28%) | $16.68 | $16.25 | 837.42 K | $1.42 B |
| 10/08/2025 | $16.48 | $16.55 (0.42%) | $16.65 | $16.46 | 851.72 K | $1.44 B |
| 10/07/2025 | $16.77 | $16.42 (-2.09%) | $16.78 | $16.33 | 818.64 K | $1.43 B |
| 10/06/2025 | $16.50 | $16.57 (0.42%) | $16.76 | $16.48 | 913.50 K | $1.44 B |
| 10/03/2025 | $16.40 | $16.30 (-0.61%) | $16.44 | $16.24 | 817.80 K | $1.42 B |
| 10/02/2025 | $15.87 | $16.40 (3.34%) | $16.44 | $15.80 | 867.65 K | $1.43 B |
| 10/01/2025 | $16.09 | $15.82 (-1.68%) | $16.09 | $15.70 | 1.89 M | $1.38 B |
| 09/30/2025 | $16.20 | $16.08 (-0.74%) | $16.35 | $16.00 | 1.25 M | $1.40 B |
| 09/29/2025 | $16.97 | $16.68 (-1.71%) | $17.00 | $16.64 | 1.28 M | $1.45 B |
| 09/26/2025 | $17.03 | $16.88 (-0.88%) | $17.10 | $16.84 | 708.92 K | $1.47 B |
| 09/25/2025 | $16.99 | $16.96 (-0.18%) | $17.09 | $16.85 | 902.24 K | $1.48 B |
| 09/24/2025 | $17.10 | $16.91 (-1.11%) | $17.13 | $16.80 | 1.05 M | $1.47 B |
| 09/23/2025 | $17.25 | $17.10 (-0.87%) | $17.40 | $17.10 | 831.00 K | $1.49 B |
| 09/22/2025 | $17.51 | $17.32 (-1.09%) | $17.51 | $17.29 | 783.90 K | $1.51 B |
| 09/19/2025 | $17.72 | $17.52 (-1.13%) | $17.74 | $17.47 | 873.94 K | $1.53 B |
| 09/18/2025 | $17.55 | $17.64 (0.51%) | $17.68 | $17.46 | 1.06 M | $1.54 B |
| 09/17/2025 | $17.51 | $17.45 (-0.34%) | $17.68 | $17.43 | 618.13 K | $1.52 B |
| 09/16/2025 | $17.55 | $17.46 (-0.51%) | $17.59 | $17.33 | 1.14 M | $1.52 B |
| 09/15/2025 | $17.85 | $17.55 (-1.68%) | $17.85 | $17.55 | 958.30 K | $1.53 B |
| 09/12/2025 | $17.86 | $17.77 (-0.5%) | $17.94 | $17.73 | 372.41 K | $1.55 B |
| 09/11/2025 | $17.70 | $17.86 (0.9%) | $17.89 | $17.70 | 448.50 K | $1.56 B |
| 09/10/2025 | $17.87 | $17.68 (-1.06%) | $17.91 | $17.63 | 771.70 K | $1.54 B |
| 09/09/2025 | $17.99 | $17.92 (-0.39%) | $18.01 | $17.90 | 374.20 K | $1.56 B |
| 09/08/2025 | $18.00 | $17.99 (-0.06%) | $18.04 | $17.83 | 333.20 K | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
