Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Morgan Stanley Direct (MSDL) Historical Prices: Free Download & Interactive Data Table 2025

MSDL Historical Prices

Summary

Key Stock Metrics

15.70

(October 1, 2025)

52-Week Low

21.75

(January 28, 2025)

52-Week High

24.18

(June 21, 2024)

All-Time High

17.15

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-01-24 20.45 20.65 20.30 20.64 951073
2024-01-25 20.60 20.67 20.51 20.65 171376
2024-01-26 20.64 20.64 20.26 20.45 180241
2024-01-29 20.68 20.68 20.33 20.33 31644
2024-01-30 20.52 20.70 20.31 20.50 147606
2024-01-31 20.48 20.50 20.25 20.47 121783
2024-02-01 20.31 20.40 20.25 20.28 43895
2024-02-02 20.31 20.65 20.18 20.48 50329
2024-02-05 20.62 20.67 20.22 20.32 235730
2024-02-06 20.29 20.59 20.21 20.35 110597
2024-02-07 20.31 20.46 20.24 20.33 31713
2024-02-08 20.35 20.43 20.28 20.28 42255
2024-02-09 20.24 20.58 20.24 20.57 72414
2024-02-12 20.78 20.78 20.44 20.60 96166
2024-02-13 20.65 20.65 20.38 20.58 90236
2024-02-14 20.82 20.82 20.42 20.60 129025
2024-02-15 20.72 20.72 20.55 20.55 67628
2024-02-16 20.44 20.60 20.42 20.45 234281
2024-02-20 20.45 20.59 20.32 20.36 146638
2024-02-21 20.23 20.48 20.23 20.41 176434
2024-02-22 20.44 20.60 20.39 20.50 136957
2024-02-23 20.60 20.60 20.18 20.20 60229
2024-02-26 20.36 20.40 19.81 19.81 84686
2024-02-27 20.05 20.23 19.48 19.70 42853
2024-02-28 19.83 19.89 19.57 19.65 45168
2024-02-29 19.56 19.85 19.05 19.63 70541
2024-03-01 20.18 20.18 19.63 19.79 42809
2024-03-04 20.04 20.40 20.01 20.01 61701
2024-03-05 20.02 20.25 19.80 19.87 37648
2024-03-06 19.89 20.02 19.80 19.89 21893
2024-03-07 19.93 20.41 19.91 20.36 72837
2024-03-08 20.49 20.49 19.93 20.00 36165
2024-03-11 20.50 20.69 20.05 20.60 574201
2024-03-12 20.60 20.60 20.41 20.46 139837
2024-03-13 20.72 20.72 20.40 20.58 377512
2024-03-14 20.55 20.70 20.55 20.67 132646
2024-03-15 20.50 22.12 20.45 22.12 2319117
2024-03-18 21.40 22.14 21.07 21.85 195211
2024-03-19 21.85 21.95 21.42 21.76 143499
2024-03-20 21.83 22.25 21.61 22.16 203693
2024-03-21 22.01 22.97 21.24 21.24 345722
2024-03-22 21.37 22.55 20.94 22.43 203390
2024-03-25 22.25 22.31 21.75 21.81 97225
2024-03-26 21.93 22.68 21.76 22.03 150153
2024-03-27 22.55 22.55 21.76 22.22 117043
2024-03-28 22.23 22.35 21.55 21.55 166804
2024-04-01 21.60 21.84 21.36 21.56 81354
2024-04-02 21.49 21.63 21.05 21.29 144317
2024-04-03 21.43 21.69 21.05 21.34 92805
2024-04-04 21.35 21.93 21.14 21.19 68769
2024-04-05 21.36 21.44 21.10 21.17 37620
2024-04-08 21.35 21.40 20.92 20.97 38028
2024-04-09 20.92 21.59 20.70 21.58 73419
2024-04-10 22.20 22.20 20.93 21.74 88366
2024-04-11 21.45 22.13 20.90 21.09 121644
2024-04-12 21.48 21.48 20.90 21.09 24942
2024-04-15 21.27 21.27 20.68 20.87 42190
2024-04-16 20.97 21.34 20.75 21.34 65355
2024-04-17 21.59 21.59 21.06 21.21 27012
2024-04-18 21.15 21.34 21.15 21.26 23482
2024-04-19 21.35 21.52 21.16 21.23 29992
2024-04-22 21.08 21.73 20.95 21.18 34576
2024-04-23 21.44 21.99 21.08 21.76 47505
2024-04-24 21.89 21.89 21.16 21.64 38559
2024-04-25 21.39 21.83 21.11 21.55 33876
2024-04-26 22.00 22.00 21.36 21.47 39665
2024-04-29 21.54 22.13 21.20 21.90 55650
2024-04-30 22.36 22.36 21.31 21.50 50653
2024-05-01 21.33 21.92 21.30 21.63 28128
2024-05-02 21.85 21.85 21.23 21.43 35884
2024-05-03 21.35 22.19 21.35 21.70 33878
2024-05-06 22.00 22.88 21.88 22.83 100992
2024-05-07 22.75 22.94 22.29 22.29 75737
2024-05-08 22.35 22.95 22.35 22.93 58396
2024-05-09 22.72 23.33 22.70 23.32 66257
2024-05-10 23.02 23.03 22.25 22.26 49881
2024-05-13 22.25 22.41 21.83 22.33 36877
2024-05-14 22.31 22.75 22.23 22.40 72898
2024-05-15 22.43 22.43 22.02 22.24 36482
2024-05-16 22.28 22.83 22.03 22.80 43480
2024-05-17 22.03 23.45 22.01 23.05 64605
2024-05-20 23.05 23.05 22.57 22.99 42983
2024-05-21 22.79 23.13 22.73 22.80 16882
2024-05-22 22.79 22.79 22.10 22.19 31661
2024-05-23 22.20 22.85 21.91 22.23 36126
2024-05-24 22.02 22.28 21.83 21.89 41939
2024-05-28 22.05 22.51 21.89 22.49 65837
2024-05-29 22.32 23.05 22.23 23.00 32148
2024-05-30 23.05 23.22 22.99 23.11 26807
2024-05-31 23.08 23.18 22.94 23.15 22838
2024-06-03 23.20 23.43 23.09 23.16 29223
2024-06-04 23.40 23.40 23.16 23.32 23886
2024-06-05 23.13 23.40 23.05 23.18 37158
2024-06-06 23.18 23.28 22.75 23.10 20331
2024-06-07 23.10 23.33 22.82 23.29 35428
2024-06-10 23.40 23.40 22.57 22.61 29654
2024-06-11 22.87 23.12 22.62 23.12 29643
2024-06-12 23.25 23.40 22.86 23.00 28697
2024-06-13 23.00 23.00 22.66 22.80 26228
2024-06-14 22.63 22.98 22.63 22.77 10026
2024-06-17 22.75 23.28 22.17 22.40 30919
2024-06-18 22.27 22.86 22.27 22.67 18654
2024-06-20 22.63 23.01 22.63 22.89 8534
2024-06-21 22.73 24.18 22.57 24.13 184835
2024-06-24 23.77 23.82 22.67 23.01 40724
2024-06-25 23.21 23.72 23.19 23.57 14650
2024-06-26 23.55 23.95 23.53 23.56 31366
2024-06-27 23.67 23.83 23.55 23.05 18284
2024-06-28 23.25 23.34 21.75 21.85 194181
2024-07-01 21.97 22.30 21.73 21.73 58920
2024-07-02 21.75 22.36 21.75 21.84 52177
2024-07-03 21.85 22.64 21.85 22.62 8987
2024-07-05 22.62 23.15 22.62 23.07 30380
2024-07-08 23.00 23.25 22.85 23.21 46549
2024-07-09 23.68 23.68 23.13 23.43 56793
2024-07-10 23.37 23.49 23.20 23.40 16912
2024-07-11 23.40 23.45 23.12 23.44 11977
2024-07-12 23.49 23.63 23.11 23.47 22261
2024-07-15 23.60 23.62 23.04 23.12 24133
2024-07-16 23.44 23.44 23.13 23.27 31158
2024-07-17 23.54 23.54 22.91 23.25 13959
2024-07-18 23.11 23.21 22.93 23.10 8456
2024-07-19 22.87 22.87 22.37 22.50 42107
2024-07-22 22.38 22.45 20.91 21.13 311015
2024-07-23 20.86 21.06 20.06 20.42 682535
2024-07-24 20.08 20.44 19.95 19.98 313752
2024-07-25 20.09 20.40 19.28 19.52 820069
2024-07-26 19.70 19.99 19.48 19.80 464675
2024-07-29 19.85 20.30 19.71 20.20 447487
2024-07-30 20.30 20.64 20.30 20.59 456882
2024-07-31 20.50 21.31 20.31 20.40 878298
2024-08-01 20.42 20.53 20.15 20.39 359556
2024-08-02 20.20 20.40 20.01 20.05 175678
2024-08-05 19.75 20.17 19.60 19.68 300856
2024-08-06 19.76 20.34 19.55 19.75 241165
2024-08-07 19.97 20.11 19.28 19.33 252404
2024-08-08 19.34 19.74 19.28 19.37 197100
2024-08-09 19.89 20.23 19.71 19.79 245136
2024-08-12 19.64 20.07 19.64 19.82 224000
2024-08-13 19.97 20.05 19.35 19.57 352918
2024-08-14 19.50 20.00 19.50 19.91 189408
2024-08-15 19.88 20.00 19.78 19.87 125081
2024-08-16 19.94 20.33 19.85 20.11 267922
2024-08-19 20.50 20.59 20.05 20.26 206471
2024-08-20 20.21 20.42 20.00 20.26 142350
2024-08-21 20.37 20.41 20.04 20.25 95750
2024-08-22 20.27 20.43 20.15 20.32 176773
2024-08-23 20.33 20.77 20.21 20.70 273324
2024-08-26 20.70 20.94 20.45 20.59 202563
2024-08-27 20.50 20.88 20.50 20.64 98973
2024-08-28 20.54 20.64 20.21 20.36 125273
2024-08-29 20.29 20.70 20.26 20.67 206959
2024-08-30 20.67 20.85 20.44 20.66 230193
2024-09-03 20.51 20.61 20.06 20.16 110070
2024-09-04 20.09 20.26 20.03 20.21 104832
2024-09-05 20.33 20.36 20.01 20.09 148832
2024-09-06 20.10 20.17 19.94 20.05 112622
2024-09-09 20.07 20.20 19.69 19.73 331296
2024-09-10 19.74 19.98 19.73 19.86 125043
2024-09-11 19.76 20.07 19.75 20.02 114345
2024-09-12 19.99 20.19 19.99 20.16 114140
2024-09-13 20.25 20.25 20.07 20.11 101889
2024-09-16 19.93 20.25 19.93 20.13 129389
2024-09-17 20.05 20.22 19.89 19.94 164875
2024-09-18 20.07 20.25 19.90 20.17 179686
2024-09-19 20.25 20.25 19.95 20.12 120698
2024-09-20 20.07 20.26 20.02 20.16 182681
2024-09-23 20.00 20.21 19.98 20.14 217849
2024-09-24 20.14 20.22 20.02 20.04 126259
2024-09-25 19.95 20.05 19.86 19.92 144220
2024-09-26 20.08 20.15 19.83 19.88 131054
2024-09-27 19.84 20.07 19.84 19.52 131720
2024-09-30 19.95 19.97 19.69 19.78 254440
2024-10-01 19.87 19.94 19.72 19.87 140732
2024-10-02 19.87 20.17 19.85 20.14 130020
2024-10-03 20.04 20.16 19.88 20.09 111638
2024-10-04 20.08 20.20 20.08 20.18 88450
2024-10-07 20.20 20.20 19.99 20.00 92808
2024-10-08 19.96 20.08 19.81 19.92 150823
2024-10-09 19.83 20.06 19.81 19.84 121299
2024-10-10 19.76 20.15 19.76 20.13 131696
2024-10-11 20.16 20.20 19.75 20.09 523686
2024-10-14 20.08 20.25 19.96 20.14 168454
2024-10-15 20.20 20.20 19.98 20.02 101837
2024-10-16 20.08 20.25 19.98 20.10 156327
2024-10-17 20.10 20.20 19.93 20.20 217638
2024-10-18 20.20 20.29 20.01 20.02 203325
2024-10-21 20.02 20.08 19.58 20.05 862956
2024-10-22 20.05 20.14 19.60 19.66 722703
2024-10-23 19.69 19.84 19.51 19.56 475099
2024-10-24 19.58 19.72 19.48 19.62 704252
2024-10-25 19.54 19.81 19.53 19.81 545223
2024-10-28 19.89 20.39 19.86 20.25 2055083
2024-10-29 20.25 20.33 19.91 19.95 659085
2024-10-30 19.96 20.15 19.83 19.89 679966
2024-10-31 19.95 19.95 19.80 19.88 497099
2024-11-01 20.00 20.14 19.91 19.92 373043
2024-11-04 20.14 20.14 19.62 19.64 447034
2024-11-05 19.75 19.80 19.52 19.63 424845
2024-11-06 19.87 19.92 19.67 19.84 446160
2024-11-07 19.85 20.24 19.82 20.22 618490
2024-11-08 20.11 20.30 19.82 20.24 571772
2024-11-11 20.29 20.50 20.10 20.11 575399
2024-11-12 20.37 20.49 19.88 19.96 464279
2024-11-13 20.10 20.43 20.03 20.29 777727
2024-11-14 20.27 20.37 20.15 20.21 415400
2024-11-15 20.20 20.45 20.12 20.33 631773
2024-11-18 20.37 20.64 20.30 20.55 533287
2024-11-19 20.52 20.61 20.22 20.57 314959
2024-11-20 20.64 20.65 20.18 20.48 1186522
2024-11-21 20.52 20.65 20.42 20.63 360848
2024-11-22 20.67 20.67 20.35 20.43 406455
2024-11-25 20.52 20.93 20.52 20.80 911807
2024-11-26 20.87 20.93 20.69 20.74 535249
2024-11-27 20.68 20.90 20.63 20.84 440966
2024-11-29 21.00 21.42 20.95 21.34 376917
2024-12-02 21.43 21.72 21.24 21.27 470116
2024-12-03 21.30 21.37 21.02 21.08 283095
2024-12-04 21.34 21.39 21.10 21.33 415500
2024-12-05 21.39 21.40 20.98 21.01 422242
2024-12-06 21.01 21.18 20.95 21.13 250530
2024-12-09 21.20 21.23 20.95 20.97 282510
2024-12-10 20.95 21.15 20.88 21.06 303611
2024-12-11 21.24 21.43 21.02 21.39 451596
2024-12-12 21.46 21.57 21.22 21.30 415288
2024-12-13 21.31 21.31 21.06 21.18 269817
2024-12-16 21.21 21.35 21.03 21.24 396266
2024-12-17 21.25 21.49 21.20 21.38 308569
2024-12-18 21.38 21.62 20.80 20.85 397403
2024-12-19 21.48 21.48 20.61 20.64 554325
2024-12-20 20.61 21.07 20.61 20.84 474301
2024-12-23 21.00 21.00 20.62 20.76 225487
2024-12-24 20.65 21.07 20.65 21.01 161283
2024-12-26 21.00 21.29 20.95 21.18 323038
2024-12-27 21.06 21.35 21.02 21.35 315122
2024-12-30 21.30 21.43 21.12 20.83 278998
2024-12-31 20.81 20.95 20.60 20.66 364466
2025-01-02 20.98 21.17 20.77 20.91 384063
2025-01-03 20.95 20.99 20.78 20.82 355386
2025-01-06 20.76 20.92 20.47 20.50 347111
2025-01-07 20.56 20.76 20.33 20.71 316510
2025-01-08 20.76 20.76 20.46 20.53 177707
2025-01-10 20.40 20.58 20.23 20.52 679748
2025-01-13 20.52 20.93 20.40 20.93 448234
2025-01-14 20.92 21.07 20.76 21.02 345569
2025-01-15 21.18 21.18 20.88 21.05 336587
2025-01-16 21.00 21.29 20.88 21.25 319377
2025-01-17 21.31 21.58 21.23 21.43 278430
2025-01-21 21.50 21.69 21.43 21.61 376357
2025-01-22 21.50 21.53 20.90 21.17 1005119
2025-01-23 20.94 21.10 20.65 20.80 1443916
2025-01-24 20.76 21.00 20.64 20.79 1111086
2025-01-27 20.70 21.05 20.55 21.03 1629934
2025-01-28 21.00 21.75 20.89 21.08 1356402
2025-01-29 21.08 21.20 20.80 20.88 894680
2025-01-30 21.07 21.16 20.81 21.05 825944
2025-01-31 21.01 21.18 20.86 21.01 595103
2025-02-03 20.80 21.06 20.75 20.99 434584
2025-02-04 21.11 21.11 20.64 20.74 653093
2025-02-05 20.70 20.82 20.62 20.82 468189
2025-02-06 20.82 20.88 20.70 20.76 525118
2025-02-07 20.78 20.85 20.58 20.66 757521
2025-02-10 20.62 20.73 20.40 20.58 686945
2025-02-11 20.48 20.72 20.48 20.59 634894
2025-02-12 20.45 20.56 20.39 20.47 532769
2025-02-13 20.58 20.66 20.47 20.66 592043
2025-02-14 20.62 20.89 20.62 20.89 445848
2025-02-18 20.90 20.96 20.74 20.96 439978
2025-02-19 20.90 21.00 20.81 20.98 400098
2025-02-20 21.00 21.00 20.70 20.83 537093
2025-02-21 20.90 20.91 20.56 20.70 756235
2025-02-24 20.72 20.76 20.50 20.60 800703
2025-02-25 20.65 21.00 20.54 20.96 1363302
2025-02-26 20.96 21.00 20.70 20.75 846813
2025-02-27 20.78 20.85 20.61 20.70 549403
2025-02-28 20.48 20.64 20.13 20.24 1569351
2025-03-03 20.45 20.58 20.29 20.41 1063603
2025-03-04 20.25 20.31 20.01 20.06 759706
2025-03-05 20.20 20.23 19.95 20.13 710857
2025-03-06 20.13 20.16 19.95 19.98 589413
2025-03-07 20.09 20.32 20.01 20.24 635022
2025-03-10 20.16 20.33 20.06 20.15 597986
2025-03-11 20.20 20.31 19.96 20.08 693504
2025-03-12 20.26 20.30 20.06 20.11 564009
2025-03-13 20.05 20.16 19.87 19.91 767243
2025-03-14 20.10 20.26 20.00 20.13 663391
2025-03-17 20.21 20.53 20.21 20.51 553602
2025-03-18 20.57 20.65 20.40 20.63 447546
2025-03-19 20.59 20.73 20.49 20.57 557685
2025-03-20 20.60 20.64 20.45 20.55 726602
2025-03-21 20.52 20.80 20.52 20.73 609658
2025-03-24 20.73 20.78 20.60 20.64 501317
2025-03-25 20.75 20.75 20.62 20.72 357388
2025-03-26 20.69 20.71 20.50 20.65 426480
2025-03-27 20.63 20.89 20.63 20.87 615721
2025-03-28 20.88 20.90 20.55 20.17 579180
2025-03-31 20.06 20.16 19.85 19.96 1051485
2025-04-01 19.95 20.43 19.95 20.38 517694
2025-04-02 20.36 20.38 20.17 20.28 476748
2025-04-03 19.89 20.45 19.89 20.08 614714
2025-04-04 19.97 20.01 18.63 18.76 1549052
2025-04-07 18.25 18.97 17.95 18.36 1160316
2025-04-08 18.86 18.92 17.68 17.79 1072854
2025-04-09 17.75 18.98 17.59 18.73 1137668
2025-04-10 18.27 18.84 17.87 18.13 752298
2025-04-11 18.11 18.56 18.11 18.50 562626
2025-04-14 18.84 19.27 18.80 19.12 568322
2025-04-15 19.20 19.43 19.04 19.15 465200
2025-04-16 19.14 19.38 19.02 19.09 362069
2025-04-17 19.05 19.34 19.05 19.33 374731
2025-04-21 19.20 19.23 18.90 19.10 339880
2025-04-22 19.23 19.57 19.16 19.48 249257
2025-04-23 19.94 19.97 19.24 19.30 403171
2025-04-24 19.30 19.48 19.25 19.38 285458
2025-04-25 19.27 19.49 19.21 19.32 269290
2025-04-28 19.38 19.46 19.17 19.31 786229
2025-04-29 19.31 19.50 19.24 19.49 348074
2025-04-30 19.53 19.56 19.20 19.48 634066
2025-05-01 19.49 19.66 19.21 19.24 370395
2025-05-02 19.36 19.63 19.28 19.41 418133
2025-05-05 19.40 19.50 19.17 19.22 261180
2025-05-06 19.15 19.35 19.12 19.22 262373
2025-05-07 19.15 19.31 19.02 19.04 371762
2025-05-08 19.21 19.43 19.12 19.26 367062
2025-05-09 19.00 19.11 18.52 18.60 1001971
2025-05-12 19.00 19.85 19.00 19.64 868357
2025-05-13 19.46 19.74 19.36 19.60 533388
2025-05-14 19.75 19.75 19.53 19.63 332140
2025-05-15 19.63 19.90 19.63 19.85 390869
2025-05-16 19.86 19.99 19.75 19.85 223825
2025-05-19 19.70 20.00 19.65 20.00 354488
2025-05-20 19.98 19.98 19.80 19.86 316448
2025-05-21 19.71 19.88 19.30 19.38 385347
2025-05-22 19.45 19.57 19.28 19.30 323269
2025-05-23 19.24 19.52 19.18 19.48 247745
2025-05-27 19.50 19.70 19.46 19.68 208147
2025-05-28 19.67 19.83 19.66 19.73 211021
2025-05-29 19.75 19.82 19.52 19.69 286021
2025-05-30 19.71 19.94 19.66 19.75 258799
2025-06-02 19.70 19.70 19.48 19.51 301430
2025-06-03 19.54 19.64 19.34 19.63 289755
2025-06-04 19.62 19.73 19.42 19.49 348707
2025-06-05 19.43 19.52 19.31 19.43 292976
2025-06-06 19.57 19.68 19.44 19.46 829386
2025-06-09 19.51 19.73 19.46 19.64 281215
2025-06-10 19.57 19.69 19.45 19.53 364469
2025-06-11 19.55 19.62 19.32 19.39 416866
2025-06-12 19.34 19.50 19.33 19.48 293716
2025-06-13 19.35 19.46 19.29 19.45 317201
2025-06-16 19.55 19.55 19.16 19.26 490849
2025-06-17 19.24 19.39 19.13 19.29 470023
2025-06-18 19.33 19.50 19.32 19.40 320303
2025-06-20 19.40 19.51 19.26 19.34 558314
2025-06-23 19.30 19.32 18.85 18.96 988560
2025-06-24 19.05 19.35 19.02 19.12 453548
2025-06-25 19.13 19.29 19.05 19.11 342494
2025-06-26 19.14 19.38 19.14 19.28 315057
2025-06-27 19.32 19.43 19.12 18.72 343572
2025-06-30 18.75 18.97 18.64 18.72 525354
2025-07-01 18.73 18.95 18.69 18.88 383659
2025-07-02 18.89 19.15 18.86 19.15 361883
2025-07-03 19.15 19.22 19.01 19.17 300313
2025-07-07 19.15 19.15 18.86 18.93 466851
2025-07-08 18.88 19.19 18.86 19.07 420418
2025-07-09 19.14 19.15 18.84 19.10 470089
2025-07-10 19.11 19.24 19.04 19.19 381605
2025-07-11 19.19 19.32 19.10 19.25 259851
2025-07-14 19.25 19.49 19.25 19.48 294953
2025-07-15 19.50 19.50 19.31 19.36 237107
2025-07-16 19.40 19.45 19.18 19.44 251646
2025-07-17 19.40 19.64 19.35 19.59 435170
2025-07-18 19.60 19.80 19.56 19.70 427488
2025-07-21 19.81 19.81 19.41 19.60 440672
2025-07-22 19.60 19.84 19.55 19.79 779583
2025-07-23 19.79 19.94 19.62 19.62 410442
2025-07-24 19.67 19.73 19.51 19.61 430778
2025-07-25 19.45 19.65 19.26 19.30 611825
2025-07-28 19.38 19.43 19.09 19.16 819750
2025-07-29 19.20 19.28 19.12 19.18 463407
2025-07-30 19.01 19.14 18.70 18.80 697714
2025-07-31 18.75 19.04 18.67 18.70 555931
2025-08-01 18.67 18.71 18.40 18.55 670687
2025-08-04 18.49 18.62 18.35 18.51 550196
2025-08-05 18.50 18.55 18.30 18.48 601900
2025-08-06 18.38 18.52 18.35 18.44 782951
2025-08-07 18.44 18.53 18.14 18.16 659259
2025-08-08 17.78 18.12 17.66 17.88 1412034
2025-08-11 17.90 18.01 17.37 17.70 1941662
2025-08-12 17.76 17.83 17.65 17.75 933044
2025-08-13 17.75 17.84 17.60 17.75 1457840
2025-08-14 17.75 17.79 17.59 17.67 917119
2025-08-15 17.78 17.83 17.66 17.75 665119
2025-08-18 17.76 17.87 17.74 17.82 869233
2025-08-19 17.79 17.92 17.69 17.73 636980
2025-08-20 17.82 17.82 17.62 17.66 750654
2025-08-21 17.61 17.72 17.56 17.64 772044
2025-08-22 17.69 17.87 17.66 17.87 830244
2025-08-25 17.80 17.84 17.62 17.63 875831
2025-08-26 17.60 17.66 17.48 17.64 817976
2025-08-27 17.72 17.85 17.72 17.79 594230
2025-08-28 17.83 17.84 17.70 17.77 586758
2025-08-29 17.83 18.15 17.81 18.12 560511
2025-09-02 18.11 18.17 17.93 18.07 740147
2025-09-03 18.05 18.14 17.95 17.97 523763
2025-09-04 18.00 18.00 17.85 17.98 509180
2025-09-05 18.01 18.07 17.84 17.97 402949
2025-09-08 18.00 18.04 17.83 17.99 333171
2025-09-09 17.99 18.01 17.90 17.92 374151
2025-09-10 17.87 17.91 17.63 17.68 771699
2025-09-11 17.70 17.89 17.70 17.86 448476
2025-09-12 17.86 17.94 17.73 17.77 372409
2025-09-15 17.85 17.85 17.55 17.55 958259
2025-09-16 17.55 17.59 17.33 17.46 1137885
2025-09-17 17.51 17.68 17.43 17.45 618130
2025-09-18 17.55 17.68 17.46 17.64 1062852
2025-09-19 17.72 17.74 17.47 17.52 873938
2025-09-22 17.51 17.51 17.29 17.32 783884
2025-09-23 17.25 17.40 17.10 17.10 831001
2025-09-24 17.10 17.13 16.80 16.91 1048285
2025-09-25 16.99 17.09 16.85 16.96 902244
2025-09-26 17.03 17.10 16.84 16.88 708924
2025-09-29 16.97 17.00 16.64 16.18 1282383
2025-09-30 16.20 16.35 16.00 16.08 1246989
2025-10-01 16.09 16.09 15.70 15.82 1894626
2025-10-02 15.87 16.44 15.80 16.40 867649
2025-10-03 16.40 16.44 16.24 16.30 817769
2025-10-06 16.50 16.76 16.48 16.57 913501
2025-10-07 16.77 16.78 16.33 16.42 818636
2025-10-08 16.48 16.65 16.46 16.55 851717
2025-10-09 16.68 16.68 16.25 16.30 837418
2025-10-10 16.32 16.52 16.01 16.13 852930
2025-10-13 16.32 17.02 16.25 16.96 1244065
2025-10-14 16.75 17.15 16.75 17.04 807698
2025-10-15 17.18 17.19 16.91 16.99 852234
2025-10-16 17.08 17.08 16.74 16.75 885914
2025-10-17 16.79 16.95 16.67 16.82 1061448
2025-10-20 16.84 16.93 16.71 16.92 718170
2025-10-21 16.93 17.22 16.91 17.02 620811
2025-10-22 17.01 17.07 16.83 16.95 588110
2025-10-23 16.99 17.08 16.91 17.04 625015
2025-10-24 17.16 17.30 17.11 17.15 1150644

Explore More About MSDL

Coins representing dividend payouts and trends

MSDL Dividend History

Discover Morgan Stanley Direct's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MSDL Stock Split History

Discover Morgan Stanley Direct's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MSDL Historical Prices

Explore Morgan Stanley Direct's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.