Morgan Stanley Direct Len... (MSDL)
NYSE: MSDL
· Real-Time Price · USD
16.30
-0.10 (-0.61%)
At close: Oct 03, 2025, 3:59 PM
16.50
1.26%
After-hours: Oct 03, 2025, 07:39 PM EDT
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.40 | 16.44 | 16.24 | 16.30 | 16.30 | -0.61% | 817,730 |
| Oct 2, 2025 | 15.87 | 16.44 | 15.80 | 16.40 | 16.40 | 3.67% | 867,649 |
| Oct 1, 2025 | 16.09 | 16.09 | 15.70 | 15.82 | 15.82 | -1.62% | 1,894,626 |
| Sep 30, 2025 | 16.20 | 16.35 | 16.00 | 16.08 | 16.08 | -3.60% | 1,246,989 |
| Sep 29, 2025 | 16.97 | 17.00 | 16.64 | 16.68 | 16.18 | -1.18% | 1,282,383 |
| Sep 26, 2025 | 17.03 | 17.10 | 16.84 | 16.88 | 16.37 | -0.47% | 708,924 |
| Sep 25, 2025 | 16.99 | 17.09 | 16.85 | 16.96 | 16.45 | 0.30% | 902,244 |
| Sep 24, 2025 | 17.10 | 17.13 | 16.80 | 16.91 | 16.40 | -1.11% | 1,048,300 |
| Sep 23, 2025 | 17.25 | 17.40 | 17.10 | 17.10 | 16.59 | -1.27% | 831,001 |
| Sep 22, 2025 | 17.51 | 17.51 | 17.29 | 17.32 | 16.80 | -1.14% | 783,900 |
| Sep 19, 2025 | 17.72 | 17.74 | 17.47 | 17.52 | 16.99 | -0.68% | 873,938 |
| Sep 18, 2025 | 17.55 | 17.68 | 17.46 | 17.64 | 17.11 | 1.09% | 1,062,900 |
| Sep 17, 2025 | 17.51 | 17.68 | 17.43 | 17.45 | 16.93 | -0.06% | 618,130 |
| Sep 16, 2025 | 17.55 | 17.59 | 17.33 | 17.46 | 16.94 | -0.51% | 1,137,900 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.55 | 17.55 | 17.02 | -1.24% | 958,300 |
| Sep 12, 2025 | 17.86 | 17.94 | 17.73 | 17.77 | 17.24 | -0.50% | 372,409 |
| Sep 11, 2025 | 17.70 | 17.89 | 17.70 | 17.86 | 17.32 | 1.02% | 448,500 |
| Sep 10, 2025 | 17.87 | 17.91 | 17.63 | 17.68 | 17.15 | -1.34% | 771,700 |
| Sep 9, 2025 | 17.99 | 18.01 | 17.90 | 17.92 | 17.38 | -0.39% | 374,200 |
| Sep 8, 2025 | 18.00 | 18.04 | 17.83 | 17.99 | 17.45 | 0.11% | 333,200 |
Page 1 of 22