Morgan Stanley Direct Len... (MSDL)
NYSE: MSDL
· Real-Time Price · USD
18.00
0.03 (0.17%)
At close: Sep 08, 2025, 3:59 PM
17.97
-0.17%
After-hours: Sep 08, 2025, 04:37 PM EDT
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.01 | 18.07 | 17.84 | 17.97 | 17.97 | -0.06% | 402,949 |
| Sep 4, 2025 | 18.00 | 18.00 | 17.85 | 17.98 | 17.98 | 0.06% | 509,200 |
| Sep 3, 2025 | 18.05 | 18.14 | 17.95 | 17.97 | 17.97 | -0.55% | 523,763 |
| Sep 2, 2025 | 18.11 | 18.17 | 17.93 | 18.07 | 18.07 | -0.28% | 740,147 |
| Aug 29, 2025 | 17.83 | 18.15 | 17.81 | 18.12 | 18.12 | 1.97% | 560,511 |
| Aug 28, 2025 | 17.83 | 17.84 | 17.70 | 17.77 | 17.77 | -0.11% | 586,800 |
| Aug 27, 2025 | 17.72 | 17.85 | 17.72 | 17.79 | 17.79 | 0.85% | 594,230 |
| Aug 26, 2025 | 17.60 | 17.66 | 17.48 | 17.64 | 17.64 | 0.06% | 818,000 |
| Aug 25, 2025 | 17.80 | 17.84 | 17.62 | 17.63 | 17.63 | -1.34% | 875,831 |
| Aug 22, 2025 | 17.69 | 17.87 | 17.66 | 17.87 | 17.87 | 1.30% | 830,244 |
| Aug 21, 2025 | 17.61 | 17.72 | 17.56 | 17.64 | 17.64 | -0.11% | 772,044 |
| Aug 20, 2025 | 17.82 | 17.82 | 17.62 | 17.66 | 17.66 | -0.39% | 750,700 |
| Aug 19, 2025 | 17.79 | 17.92 | 17.68 | 17.73 | 17.73 | -0.51% | 637,000 |
| 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 |