Morgan Stanley Direct Len... (MSDL)
NYSE: MSDL
· Real-Time Price · USD
17.66
-0.07 (-0.39%)
At close: Aug 20, 2025, 3:59 PM
17.95
1.66%
After-hours: Aug 20, 2025, 06:01 PM EDT
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.79 | 17.92 | 17.68 | 17.73 | 17.73 | -0.51% | 636,979 |
| Aug 18, 2025 | 17.76 | 17.87 | 17.74 | 17.82 | 17.82 | 0.39% | 869,233 |
| Aug 15, 2025 | 17.78 | 17.83 | 17.66 | 17.75 | 17.75 | 0.45% | 665,119 |
| Aug 14, 2025 | 17.75 | 17.79 | 17.59 | 17.67 | 17.67 | -0.45% | 917,119 |
| Aug 13, 2025 | 17.75 | 17.84 | 17.60 | 17.75 | 17.75 | 0.00% | 1,457,840 |
| Aug 12, 2025 | 17.76 | 17.83 | 17.65 | 17.75 | 17.75 | 0.28% | 933,044 |
| Aug 11, 2025 | 17.90 | 18.01 | 17.37 | 17.70 | 17.70 | -1.01% | 1,941,700 |
| Aug 8, 2025 | 17.78 | 18.12 | 17.66 | 17.88 | 17.88 | -1.54% | 1,412,034 |
| Aug 7, 2025 | 18.44 | 18.53 | 18.14 | 18.16 | 18.16 | -1.52% | 659,300 |
| Aug 6, 2025 | 18.38 | 18.52 | 18.35 | 18.44 | 18.44 | -0.22% | 783,000 |
| Aug 5, 2025 | 18.50 | 18.55 | 18.30 | 18.48 | 18.48 | -0.16% | 601,900 |
| Aug 4, 2025 | 18.49 | 18.62 | 18.35 | 18.51 | 18.51 | -0.22% | 550,196 |
| Aug 1, 2025 | 18.67 | 18.71 | 18.40 | 18.55 | 18.55 | -0.80% | 670,700 |
| Jul 31, 2025 | 18.75 | 19.04 | 18.67 | 18.70 | 18.70 | -0.53% | 555,931 |
| Jul 30, 2025 | 19.01 | 19.14 | 18.70 | 18.80 | 18.80 | -1.98% | 697,714 |
| Jul 29, 2025 | 19.20 | 19.28 | 19.12 | 19.18 | 19.18 | 0.10% | 463,407 |
| Jul 28, 2025 | 19.38 | 19.43 | 19.09 | 19.16 | 19.16 | -0.73% | 819,800 |
| Jul 25, 2025 | 19.45 | 19.65 | 19.26 | 19.30 | 19.30 | -1.58% | 611,825 |
| Jul 24, 2025 | 19.67 | 19.73 | 19.51 | 19.61 | 19.61 | -0.05% | 430,800 |
| Jul 23, 2025 | 19.79 | 19.94 | 19.62 | 19.62 | 19.62 | -0.86% | 410,442 |