Morgan Stanley Direct Len... (MSDL)
20.71
-0.16 (-0.77%)
At close: Mar 28, 2025, 3:59 PM
20.75
0.17%
After-hours: Mar 28, 2025, 06:10 PM EDT
MSDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.88 | 20.90 | 20.55 | 20.67 | -0.20 | -0.96% | 579,044 |
| Mar 27, 2025 | 20.63 | 20.89 | 20.63 | 20.87 | 0.22 | 1.07% | 615,721 |
| Mar 26, 2025 | 20.69 | 20.71 | 20.50 | 20.65 | -0.07 | -0.34% | 426,500 |
| Mar 25, 2025 | 20.75 | 20.75 | 20.62 | 20.72 | 0.08 | 0.39% | 357,388 |
| Mar 24, 2025 | 20.73 | 20.78 | 20.60 | 20.64 | -0.09 | -0.43% | 501,317 |
| Mar 21, 2025 | 20.52 | 20.80 | 20.52 | 20.73 | 0.18 | 0.88% | 609,700 |
| Mar 20, 2025 | 20.60 | 20.64 | 20.45 | 20.55 | -0.02 | -0.10% | 726,602 |
| Mar 19, 2025 | 20.59 | 20.73 | 20.49 | 20.57 | -0.06 | -0.29% | 557,700 |
| Mar 18, 2025 | 20.57 | 20.65 | 20.40 | 20.63 | 0.12 | 0.59% | 447,546 |
| Mar 17, 2025 | 20.21 | 20.53 | 20.21 | 20.51 | 0.38 | 1.89% | 553,602 |
| Mar 14, 2025 | 20.10 | 20.26 | 20.00 | 20.13 | 0.22 | 1.10% | 663,400 |
| Mar 13, 2025 | 20.05 | 20.16 | 19.87 | 19.91 | -0.20 | -0.99% | 767,243 |
| Mar 12, 2025 | 20.26 | 20.30 | 20.06 | 20.11 | 0.03 | 0.15% | 564,009 |
| Mar 11, 2025 | 20.20 | 20.31 | 19.96 | 20.08 | -0.07 | -0.35% | 693,504 |
| Mar 10, 2025 | 20.16 | 20.33 | 20.06 | 20.15 | -0.09 | -0.44% | 598,000 |
| Mar 7, 2025 | 20.09 | 20.32 | 20.01 | 20.24 | 0.26 | 1.30% | 635,022 |
| Mar 6, 2025 | 20.13 | 20.16 | 19.95 | 19.98 | -0.15 | -0.75% | 589,413 |
| Mar 5, 2025 | 20.20 | 20.23 | 19.95 | 20.13 | 0.07 | 0.35% | 710,857 |
| Mar 4, 2025 | 20.25 | 20.31 | 20.01 | 20.06 | -0.35 | -1.71% | 759,706 |
| Mar 3, 2025 | 20.45 | 20.58 | 20.29 | 20.41 | 0.17 | 0.84% | 1,063,603 |
| Feb 28, 2025 | 20.48 | 20.64 | 20.13 | 20.24 | -0.46 | -2.22% | 1,569,400 |
| Feb 27, 2025 | 20.78 | 20.85 | 20.61 | 20.70 | -0.05 | -0.24% | 549,403 |
| Feb 26, 2025 | 20.96 | 21.00 | 20.70 | 20.75 | -0.21 | -1.00% | 846,813 |
| Feb 25, 2025 | 20.65 | 21.00 | 20.54 | 20.96 | 0.36 | 1.75% | 1,363,302 |
| Feb 24, 2025 | 20.72 | 20.76 | 20.50 | 20.60 | -0.10 | -0.48% | 800,703 |
| Feb 21, 2025 | 20.90 | 20.91 | 20.56 | 20.70 | -0.13 | -0.62% | 756,235 |
| Feb 20, 2025 | 21.00 | 21.00 | 20.70 | 20.83 | -0.15 | -0.71% | 537,100 |
| Feb 19, 2025 | 20.90 | 21.00 | 20.81 | 20.98 | 0.02 | 0.10% | 400,100 |
| Feb 18, 2025 | 20.90 | 20.96 | 20.74 | 20.96 | 0.07 | 0.34% | 440,000 |
| Feb 14, 2025 | 20.62 | 20.89 | 20.62 | 20.89 | 0.23 | 1.11% | 445,848 |
| Feb 13, 2025 | 20.58 | 20.66 | 20.47 | 20.66 | 0.19 | 0.93% | 592,043 |
| Feb 12, 2025 | 20.45 | 20.56 | 20.39 | 20.47 | -0.12 | -0.58% | 532,800 |
| Feb 11, 2025 | 20.48 | 20.72 | 20.48 | 20.59 | 0.01 | 0.05% | 634,900 |
| Feb 10, 2025 | 20.62 | 20.73 | 20.40 | 20.58 | -0.08 | -0.39% | 686,945 |
| Feb 7, 2025 | 20.78 | 20.85 | 20.58 | 20.66 | -0.10 | -0.48% | 757,521 |
| Feb 6, 2025 | 20.82 | 20.88 | 20.70 | 20.76 | -0.06 | -0.29% | 525,118 |
| Feb 5, 2025 | 20.70 | 20.82 | 20.62 | 20.82 | 0.08 | 0.39% | 468,200 |
| Feb 4, 2025 | 21.11 | 21.11 | 20.64 | 20.74 | -0.25 | -1.19% | 653,100 |
| Feb 3, 2025 | 20.80 | 21.06 | 20.75 | 20.99 | -0.02 | -0.10% | 434,600 |
| Jan 31, 2025 | 21.01 | 21.18 | 20.86 | 21.01 | -0.04 | -0.19% | 595,103 |
| Jan 30, 2025 | 21.07 | 21.16 | 20.81 | 21.05 | 0.17 | 0.81% | 825,944 |
| Jan 29, 2025 | 21.08 | 21.20 | 20.80 | 20.88 | -0.20 | -0.95% | 894,700 |
| Jan 28, 2025 | 21.00 | 21.75 | 20.89 | 21.08 | 0.05 | 0.24% | 1,356,402 |
| Jan 27, 2025 | 20.70 | 21.05 | 20.55 | 21.03 | 0.24 | 1.15% | 1,629,934 |
| Jan 24, 2025 | 20.76 | 21.00 | 20.64 | 20.79 | -0.01 | -0.05% | 1,111,100 |
| Jan 23, 2025 | 20.94 | 21.10 | 20.65 | 20.80 | -0.37 | -1.75% | 1,443,916 |
| Jan 22, 2025 | 21.50 | 21.53 | 20.90 | 21.17 | -0.44 | -2.04% | 1,005,119 |
| Jan 21, 2025 | 21.50 | 21.69 | 21.43 | 21.61 | 0.18 | 0.84% | 376,400 |
| Jan 17, 2025 | 21.31 | 21.58 | 21.23 | 21.43 | 0.18 | 0.85% | 278,430 |
| Jan 16, 2025 | 21.00 | 21.29 | 20.88 | 21.25 | 0.20 | 0.95% | 319,400 |