5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
-0.39%
Morgan Stanley Direct Lending Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $20.05 | $19.91 (-0.7%) | $20.09 | $19.88 | 676,426 | $1.79 B |
| 03/12/2025 | $20.26 | $20.11 (-0.74%) | $20.30 | $20.06 | 564,009 | $1.80 B |
| 03/11/2025 | $20.20 | $20.08 (-0.59%) | $20.31 | $19.96 | 693,504 | $1.79 B |
| 03/10/2025 | $20.16 | $20.15 (-0.05%) | $20.33 | $20.06 | 598,000 | $1.80 B |
| 03/07/2025 | $20.09 | $20.24 (0.75%) | $20.32 | $20.01 | 635,022 | $1.81 B |
| 03/06/2025 | $20.13 | $19.98 (-0.75%) | $20.16 | $19.95 | 589,413 | $1.78 B |
| 03/05/2025 | $20.20 | $20.13 (-0.35%) | $20.23 | $19.95 | 710,857 | $1.80 B |
| 03/04/2025 | $20.25 | $20.06 (-0.94%) | $20.31 | $20.01 | 759,706 | $1.79 B |
| 03/03/2025 | $20.45 | $20.41 (-0.2%) | $20.58 | $20.29 | 1.06 M | $1.82 B |
| 02/28/2025 | $20.48 | $20.24 (-1.17%) | $20.64 | $20.13 | 1.57 M | $1.81 B |
| 02/27/2025 | $20.78 | $20.70 (-0.38%) | $20.85 | $20.61 | 549,403 | $1.85 B |
| 02/26/2025 | $20.96 | $20.75 (-1%) | $21.00 | $20.70 | 846,813 | $1.85 B |
| 02/25/2025 | $20.65 | $20.96 (1.5%) | $21.00 | $20.54 | 1.36 M | $1.87 B |
| 02/24/2025 | $20.72 | $20.60 (-0.58%) | $20.76 | $20.50 | 800,703 | $1.84 B |
| 02/21/2025 | $20.90 | $20.70 (-0.96%) | $20.91 | $20.56 | 756,235 | $1.85 B |
| 02/20/2025 | $21.00 | $20.83 (-0.81%) | $21.00 | $20.70 | 537,100 | $1.86 B |
| 02/19/2025 | $20.90 | $20.98 (0.38%) | $21.00 | $20.81 | 400,100 | $1.87 B |
| 02/18/2025 | $20.90 | $20.96 (0.29%) | $20.96 | $20.74 | 440,000 | $1.87 B |
| 02/14/2025 | $20.62 | $20.89 (1.31%) | $20.89 | $20.62 | 445,848 | $1.86 B |
| 02/13/2025 | $20.58 | $20.66 (0.39%) | $20.66 | $20.47 | 592,043 | $1.84 B |
| 02/12/2025 | $20.45 | $20.47 (0.1%) | $20.56 | $20.39 | 532,800 | $1.83 B |
| 02/11/2025 | $20.48 | $20.59 (0.54%) | $20.72 | $20.48 | 634,900 | $1.84 B |
| 02/10/2025 | $20.62 | $20.58 (-0.19%) | $20.73 | $20.40 | 686,945 | $1.84 B |
| 02/07/2025 | $20.78 | $20.66 (-0.58%) | $20.85 | $20.58 | 757,521 | $1.84 B |
| 02/06/2025 | $20.82 | $20.76 (-0.29%) | $20.88 | $20.70 | 525,118 | $1.85 B |
| 02/05/2025 | $20.70 | $20.82 (0.58%) | $20.82 | $20.62 | 468,200 | $1.86 B |
| 02/04/2025 | $21.11 | $20.74 (-1.75%) | $21.11 | $20.64 | 653,100 | $1.85 B |
| 02/03/2025 | $20.80 | $20.99 (0.91%) | $21.06 | $20.75 | 434,600 | $1.87 B |
| 01/31/2025 | $21.01 | $21.01 (0%) | $21.18 | $20.86 | 595,103 | $1.88 B |
| 01/30/2025 | $21.07 | $21.05 (-0.09%) | $21.16 | $20.81 | 825,944 | $1.88 B |
| 01/29/2025 | $21.08 | $20.88 (-0.95%) | $21.20 | $20.80 | 894,700 | $1.86 B |
| 01/28/2025 | $21.00 | $21.08 (0.38%) | $21.75 | $20.89 | 1.36 M | $1.88 B |
| 01/27/2025 | $20.70 | $21.03 (1.59%) | $21.05 | $20.55 | 1.63 M | $1.88 B |
| 01/24/2025 | $20.76 | $20.79 (0.14%) | $21.00 | $20.64 | 1.11 M | $1.86 B |
| 01/23/2025 | $20.94 | $20.80 (-0.67%) | $21.10 | $20.65 | 1.44 M | $1.86 B |
| 01/22/2025 | $21.50 | $21.17 (-1.53%) | $21.53 | $20.90 | 1.01 M | $1.89 B |
| 01/21/2025 | $21.50 | $21.61 (0.51%) | $21.69 | $21.43 | 376,400 | $1.93 B |
| 01/17/2025 | $21.31 | $21.43 (0.56%) | $21.58 | $21.23 | 278,430 | $1.91 B |
| 01/16/2025 | $21.00 | $21.25 (1.19%) | $21.29 | $20.88 | 319,400 | $1.90 B |
| 01/15/2025 | $21.18 | $21.05 (-0.61%) | $21.18 | $20.88 | 336,600 | $1.88 B |
| 01/14/2025 | $20.92 | $21.02 (0.48%) | $21.07 | $20.76 | 345,600 | $1.88 B |
| 01/13/2025 | $20.52 | $20.93 (2%) | $20.93 | $20.40 | 448,234 | $1.87 B |
| 01/10/2025 | $20.40 | $20.52 (0.59%) | $20.58 | $20.23 | 679,748 | $1.83 B |
| 01/08/2025 | $20.76 | $20.53 (-1.11%) | $20.76 | $20.46 | 177,707 | $1.83 B |
| 01/07/2025 | $20.56 | $20.71 (0.73%) | $20.76 | $20.33 | 316,510 | $1.85 B |
| 01/06/2025 | $20.76 | $20.50 (-1.25%) | $20.92 | $20.47 | 347,111 | $1.83 B |
| 01/03/2025 | $20.95 | $20.82 (-0.62%) | $20.99 | $20.78 | 355,386 | $1.86 B |
| 01/02/2025 | $20.98 | $20.91 (-0.33%) | $21.17 | $20.77 | 384,100 | $1.87 B |
| 12/31/2024 | $20.81 | $20.66 (-0.72%) | $20.95 | $20.60 | 364,500 | $1.84 B |
| 12/30/2024 | $21.30 | $21.33 (0.14%) | $21.43 | $21.12 | 279,000 | $1.90 B |
| 12/27/2024 | $21.06 | $21.35 (1.38%) | $21.35 | $21.02 | 315,122 | $1.91 B |
| 12/26/2024 | $21.00 | $21.18 (0.86%) | $21.29 | $20.95 | 323,038 | $1.89 B |
| 12/24/2024 | $20.65 | $21.01 (1.74%) | $21.07 | $20.65 | 161,300 | $1.88 B |
| 12/23/2024 | $21.00 | $20.76 (-1.14%) | $21.00 | $20.62 | 225,500 | $1.85 B |
| 12/20/2024 | $20.61 | $20.84 (1.12%) | $21.07 | $20.61 | 474,301 | $1.86 B |
| 12/19/2024 | $21.48 | $20.64 (-3.91%) | $21.48 | $20.61 | 554,325 | $1.84 B |
| 12/18/2024 | $21.38 | $20.85 (-2.48%) | $21.62 | $20.80 | 397,403 | $1.86 B |
| 12/17/2024 | $21.25 | $21.38 (0.61%) | $21.49 | $21.20 | 308,569 | $1.91 B |
| 12/16/2024 | $21.21 | $21.24 (0.14%) | $21.35 | $21.03 | 396,300 | $1.90 B |
| 12/13/2024 | $21.31 | $21.18 (-0.61%) | $21.31 | $21.06 | 269,817 | $1.89 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.
