Morgan Stanley (MSDL) | Historial de Precios y Rendimientos | 2024 - 2025
Morgan Stanley Direct Lending Corp. | Small-cap | Financial Services
Morgan Stanley Direct Lending Corp. | Small-cap | Financial Services
Gráfico de Precios Históricos de Morgan Stanley
Datos de Precios Históricos de Morgan Stanley
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $16,57 | +1,66% | $16,50 | $16,76 | $16,50 | 913,5K |
| 3 oct. 2025 | $16,30 | -0,61% | $16,40 | $16,44 | $16,24 | 817,8K |
| 2 oct. 2025 | $16,40 | +3,67% | $15,87 | $16,44 | $15,80 | 867,6K |
| 1 oct. 2025 | $15,82 | -1,62% | $16,09 | $16,09 | $15,70 | 1,9M |
| 30 sept. 2025 | $16,08 | -3,60% | $16,20 | $16,35 | $16,00 | 1,2M |
| 29 sept. 2025 | $16,68 | -1,18% | $16,97 | $17,00 | $16,64 | 1,3M |
| 26 sept. 2025 | $16,88 | -0,47% | $17,03 | $17,10 | $16,84 | 708,9K |
| 25 sept. 2025 | $16,96 | +0,30% | $16,99 | $17,09 | $16,85 | 902,2K |
| 24 sept. 2025 | $16,91 | -1,11% | $17,10 | $17,12 | $16,80 | 1,0M |
| 23 sept. 2025 | $17,10 | -1,27% | $17,25 | $17,40 | $17,10 | 831,0K |
| 22 sept. 2025 | $17,32 | -1,14% | $17,51 | $17,51 | $17,29 | 783,9K |
| 19 sept. 2025 | $17,52 | -0,68% | $17,72 | $17,74 | $17,47 | 873,9K |
| 18 sept. 2025 | $17,64 | +1,09% | $17,55 | $17,68 | $17,46 | 1,1M |
| 17 sept. 2025 | $17,45 | -0,06% | $17,51 | $17,68 | $17,43 | 617,9K |
| 16 sept. 2025 | $17,46 | -0,51% | $17,55 | $17,59 | $17,33 | 1,1M |
| 15 sept. 2025 | $17,55 | -1,24% | $17,85 | $17,85 | $17,55 | 958,3K |
| 12 sept. 2025 | $17,77 | -0,50% | $17,86 | $17,94 | $17,73 | 372,2K |
| 11 sept. 2025 | $17,86 | +1,02% | $17,70 | $17,89 | $17,70 | 448,5K |
| 10 sept. 2025 | $17,68 | -1,34% | $17,87 | $17,91 | $17,63 | 771,7K |
| 9 sept. 2025 | $17,92 | -0,39% | $17,99 | $18,01 | $17,90 | 374,2K |
| 8 sept. 2025 | $17,99 | +0,11% | $18,00 | $18,04 | $17,83 | 333,2K |
| 5 sept. 2025 | $17,97 | -0,06% | $18,01 | $18,07 | $17,83 | 402,9K |
| 4 sept. 2025 | $17,98 | +0,06% | $18,00 | $18,00 | $17,85 | 509,2K |
| 3 sept. 2025 | $17,97 | -0,55% | $18,05 | $18,14 | $17,95 | 523,7K |
| 2 sept. 2025 | $18,07 | -0,28% | $18,11 | $18,17 | $17,93 | 740,1K |
| 29 ago. 2025 | $18,12 | +1,97% | $17,83 | $18,15 | $17,81 | 560,5K |
| 28 ago. 2025 | $17,77 | -0,11% | $17,83 | $17,84 | $17,70 | 586,8K |
| 27 ago. 2025 | $17,79 | +0,85% | $17,72 | $17,85 | $17,72 | 594,2K |
| 26 ago. 2025 | $17,64 | +0,06% | $17,60 | $17,66 | $17,48 | 818,0K |
| 25 ago. 2025 | $17,63 | -1,34% | $17,80 | $17,84 | $17,62 | 875,7K |
| 22 ago. 2025 | $17,87 | +1,30% | $17,69 | $17,87 | $17,66 | 830,1K |
| 21 ago. 2025 | $17,64 | -0,11% | $17,61 | $17,72 | $17,56 | 772,0K |
| 20 ago. 2025 | $17,66 | -0,39% | $17,82 | $17,82 | $17,62 | 750,7K |
| 19 ago. 2025 | $17,73 | -0,51% | $17,79 | $17,92 | $17,68 | 637,0K |
| 18 ago. 2025 | $17,82 | +0,39% | $17,76 | $17,87 | $17,74 | 869,2K |
| 15 ago. 2025 | $17,75 | +0,45% | $17,78 | $17,83 | $17,66 | 665,1K |
| 14 ago. 2025 | $17,67 | -0,45% | $17,75 | $17,79 | $17,59 | 917,1K |
| 13 ago. 2025 | $17,75 | 0,00% | $17,75 | $17,84 | $17,60 | 1,5M |
| 12 ago. 2025 | $17,75 | +0,28% | $17,76 | $17,83 | $17,65 | 932,0K |
| 11 ago. 2025 | $17,70 | -1,01% | $17,90 | $18,01 | $17,37 | 1,9M |
| 8 ago. 2025 | $17,88 | -1,54% | $17,78 | $18,12 | $17,66 | 1,4M |
| 7 ago. 2025 | $18,16 | -1,52% | $18,44 | $18,53 | $18,14 | 659,3K |
| 6 ago. 2025 | $18,44 | -0,22% | $18,38 | $18,52 | $18,35 | 783,0K |
| 5 ago. 2025 | $18,48 | -0,16% | $18,50 | $18,55 | $18,30 | 601,9K |
| 4 ago. 2025 | $18,51 | -0,22% | $18,49 | $18,62 | $18,35 | 550,1K |
| 1 ago. 2025 | $18,55 | -0,80% | $18,67 | $18,71 | $18,40 | 670,7K |
| 31 jul. 2025 | $18,70 | -0,53% | $18,75 | $19,04 | $18,67 | 555,9K |
| 30 jul. 2025 | $18,80 | -1,98% | $19,01 | $19,14 | $18,70 | 697,7K |
| 29 jul. 2025 | $19,18 | +0,10% | $19,20 | $19,28 | $19,12 | 463,4K |
| 28 jul. 2025 | $19,16 | -0,73% | $19,38 | $19,43 | $19,09 | 819,8K |
| 25 jul. 2025 | $19,30 | -1,58% | $19,45 | $19,65 | $19,26 | 611,8K |
| 24 jul. 2025 | $19,61 | -0,05% | $19,67 | $19,73 | $19,50 | 430,8K |
| 23 jul. 2025 | $19,62 | -0,86% | $19,79 | $19,94 | $19,62 | 410,4K |
| 22 jul. 2025 | $19,79 | +0,97% | $19,60 | $19,84 | $19,55 | 779,6K |
| 21 jul. 2025 | $19,60 | -0,51% | $19,81 | $19,81 | $19,41 | 440,7K |
| 18 jul. 2025 | $19,70 | +0,56% | $19,60 | $19,80 | $19,56 | 427,5K |
| 17 jul. 2025 | $19,59 | +0,77% | $19,40 | $19,64 | $19,35 | 435,1K |
| 16 jul. 2025 | $19,44 | +0,41% | $19,40 | $19,45 | $19,18 | 251,6K |
| 15 jul. 2025 | $19,36 | -0,62% | $19,50 | $19,50 | $19,31 | 236,9K |
| 14 jul. 2025 | $19,48 | +1,19% | $19,25 | $19,49 | $19,25 | 294,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $16,57 | +1,66% | $16,50 | $16,76 | $16,50 | 913,5K |
| 29 sept. 2025 | $16,30 | -3,44% | $16,97 | $17,00 | $15,70 | 6,1M |
| 22 sept. 2025 | $16,88 | -3,65% | $17,51 | $17,51 | $16,80 | 4,3M |
| 15 sept. 2025 | $17,52 | -1,41% | $17,85 | $17,85 | $17,33 | 4,7M |
| 8 sept. 2025 | $17,77 | -1,11% | $18,00 | $18,04 | $17,63 | 2,3M |
| 1 sept. 2025 | $17,97 | -0,83% | $18,11 | $18,17 | $17,83 | 2,2M |
| 25 ago. 2025 | $18,12 | +1,40% | $17,80 | $18,15 | $17,48 | 3,4M |
| 18 ago. 2025 | $17,87 | +0,68% | $17,76 | $17,92 | $17,56 | 3,9M |
| 11 ago. 2025 | $17,75 | -0,73% | $17,90 | $18,01 | $17,37 | 5,9M |
| 4 ago. 2025 | $17,88 | -3,61% | $18,49 | $18,62 | $17,66 | 4,0M |
| 28 jul. 2025 | $18,55 | -3,89% | $19,38 | $19,43 | $18,40 | 3,2M |
| 21 jul. 2025 | $19,30 | -2,03% | $19,81 | $19,94 | $19,26 | 2,7M |
| 14 jul. 2025 | $19,70 | +2,34% | $19,25 | $19,80 | $19,18 | 1,6M |
| 7 jul. 2025 | $19,25 | +0,42% | $19,15 | $19,32 | $18,84 | 2,0M |
| 30 jun. 2025 | $19,17 | -0,26% | $18,75 | $19,22 | $18,64 | 1,6M |
| 23 jun. 2025 | $19,22 | -0,62% | $19,30 | $19,43 | $18,84 | 2,4M |
| 16 jun. 2025 | $19,34 | -0,57% | $19,55 | $19,55 | $19,13 | 1,8M |
| 9 jun. 2025 | $19,45 | -0,05% | $19,51 | $19,73 | $19,29 | 1,7M |
| 2 jun. 2025 | $19,46 | -1,47% | $19,70 | $19,73 | $19,31 | 2,1M |
| 26 may. 2025 | $19,75 | +1,39% | $19,50 | $19,94 | $19,46 | 963,9K |
| 19 may. 2025 | $19,48 | -1,86% | $19,70 | $20,00 | $19,18 | 1,6M |
| 12 may. 2025 | $19,85 | +6,72% | $19,00 | $19,99 | $19,00 | 2,3M |
| 5 may. 2025 | $18,60 | -4,17% | $19,40 | $19,50 | $18,52 | 2,3M |
| 28 abr. 2025 | $19,41 | +0,47% | $19,38 | $19,66 | $19,17 | 2,6M |
| 21 abr. 2025 | $19,32 | -0,05% | $19,20 | $19,97 | $18,90 | 1,5M |
| 14 abr. 2025 | $19,33 | +4,49% | $18,84 | $19,43 | $18,80 | 1,8M |
| 7 abr. 2025 | $18,50 | -1,39% | $18,25 | $18,98 | $17,59 | 4,7M |
| 31 mar. 2025 | $18,76 | -9,24% | $20,06 | $20,45 | $18,63 | 4,2M |
| 24 mar. 2025 | $20,67 | -0,29% | $20,73 | $20,90 | $20,50 | 2,5M |
| 17 mar. 2025 | $20,73 | +2,98% | $20,21 | $20,80 | $20,21 | 2,9M |
| 10 mar. 2025 | $20,13 | -0,54% | $20,16 | $20,33 | $19,87 | 3,3M |
| 3 mar. 2025 | $20,24 | 0,00% | $20,45 | $20,58 | $19,95 | 3,8M |
| 24 feb. 2025 | $20,24 | -2,22% | $20,72 | $21,00 | $20,13 | 5,1M |
| 17 feb. 2025 | $20,70 | -0,91% | $20,90 | $21,00 | $20,56 | 2,1M |
| 10 feb. 2025 | $20,89 | +1,11% | $20,62 | $20,89 | $20,39 | 2,9M |
| 3 feb. 2025 | $20,66 | -1,67% | $20,80 | $21,11 | $20,58 | 2,8M |
| 27 ene. 2025 | $21,01 | +1,06% | $20,70 | $21,75 | $20,55 | 5,3M |
| 20 ene. 2025 | $20,79 | -2,99% | $21,50 | $21,68 | $20,64 | 3,9M |
| 13 ene. 2025 | $21,43 | +4,43% | $20,52 | $21,58 | $20,40 | 1,7M |
| 6 ene. 2025 | $20,52 | -1,44% | $20,76 | $20,92 | $20,23 | 1,5M |
| 30 dic. 2024 | $20,82 | -2,48% | $21,30 | $21,43 | $20,60 | 1,4M |
| 23 dic. 2024 | $21,35 | +2,45% | $21,00 | $21,35 | $20,62 | 1,0M |
| 16 dic. 2024 | $20,84 | -1,61% | $21,21 | $21,62 | $20,61 | 2,1M |
| 9 dic. 2024 | $21,18 | +0,24% | $21,20 | $21,57 | $20,88 | 1,7M |
| 2 dic. 2024 | $21,13 | -0,98% | $21,43 | $21,72 | $20,95 | 1,8M |
| 25 nov. 2024 | $21,34 | +4,45% | $20,52 | $21,42 | $20,52 | 2,3M |
| 18 nov. 2024 | $20,43 | +0,49% | $20,37 | $20,67 | $20,18 | 2,8M |
| 11 nov. 2024 | $20,33 | +0,44% | $20,29 | $20,50 | $19,88 | 2,9M |
| 4 nov. 2024 | $20,24 | +1,10% | $20,14 | $20,30 | $19,52 | 2,5M |
| 28 oct. 2024 | $20,02 | +1,06% | $19,89 | $20,39 | $19,80 | 4,3M |
| 21 oct. 2024 | $19,81 | -1,05% | $20,02 | $20,14 | $19,48 | 3,3M |
| 14 oct. 2024 | $20,02 | -0,35% | $20,08 | $20,29 | $19,93 | 847,5K |
| 7 oct. 2024 | $20,09 | -0,45% | $20,20 | $20,20 | $19,75 | 1,0M |
| 30 sept. 2024 | $20,18 | +0,80% | $19,95 | $20,20 | $19,69 | 725,2K |
| 23 sept. 2024 | $20,02 | -0,69% | $20,00 | $20,22 | $19,83 | 751,0K |
| 16 sept. 2024 | $20,16 | +0,25% | $19,93 | $20,25 | $19,89 | 777,4K |
| 9 sept. 2024 | $20,11 | +0,30% | $20,07 | $20,25 | $19,69 | 786,6K |
| 2 sept. 2024 | $20,05 | -2,95% | $20,51 | $20,60 | $19,94 | 476,3K |
| 26 ago. 2024 | $20,66 | -0,19% | $20,70 | $20,94 | $20,21 | 864,1K |
| 19 ago. 2024 | $20,70 | +2,93% | $20,50 | $20,77 | $20,00 | 894,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $16,57 | +3,05% | $16,09 | $16,76 | $15,70 | 4,5M |
| 1 sept. 2025 | $16,08 | -11,26% | $18,11 | $18,17 | $16,00 | 15,9M |
| 1 ago. 2025 | $18,12 | -3,10% | $18,67 | $18,71 | $17,37 | 17,9M |
| 1 jul. 2025 | $18,70 | -0,11% | $18,73 | $19,94 | $18,67 | 9,9M |
| 1 jun. 2025 | $18,72 | -5,22% | $19,70 | $19,73 | $18,64 | 8,5M |
| 1 may. 2025 | $19,75 | +1,39% | $19,49 | $20,00 | $18,52 | 8,0M |
| 1 abr. 2025 | $19,48 | -2,40% | $19,95 | $20,45 | $17,59 | 12,9M |
| 1 mar. 2025 | $19,96 | -1,38% | $20,45 | $20,90 | $19,85 | 13,5M |
| 1 feb. 2025 | $20,24 | -3,66% | $20,80 | $21,11 | $20,13 | 13,0M |
| 1 ene. 2025 | $21,01 | +1,69% | $20,98 | $21,75 | $20,23 | 13,2M |
| 1 dic. 2024 | $20,66 | -3,19% | $21,43 | $21,72 | $20,60 | 7,4M |
| 1 nov. 2024 | $21,34 | +7,34% | $20,00 | $21,42 | $19,52 | 10,8M |
| 1 oct. 2024 | $19,88 | +0,51% | $19,87 | $20,39 | $19,48 | 9,5M |
| 1 sept. 2024 | $19,78 | -4,26% | $20,51 | $20,60 | $19,69 | 3,0M |
| 1 ago. 2024 | $20,66 | +1,27% | $20,42 | $20,94 | $19,28 | 4,7M |
| 1 jul. 2024 | $20,40 | -6,64% | $21,97 | $23,68 | $19,28 | 4,8M |
| 1 jun. 2024 | $21,85 | -5,62% | $23,20 | $24,18 | $21,75 | 812,3K |
| 1 may. 2024 | $23,15 | +7,67% | $21,33 | $23,45 | $21,23 | 1,0M |
| 1 abr. 2024 | $21,50 | -0,23% | $21,60 | $22,36 | $20,68 | 1,3M |
| 1 mar. 2024 | $21,55 | +9,78% | $20,18 | $22,97 | $19,63 | 5,4M |
| 1 feb. 2024 | $19,63 | -4,10% | $20,31 | $20,82 | $19,05 | 2,0M |
| 1 ene. 2024 | $20,47 | 0,00% | $20,45 | $20,70 | $20,25 | 1,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $16,57 | -19,80% | $20,98 | $21,75 | $15,70 | 117,4M |
| 2024 | $20,66 | 0,00% | $20,45 | $24,18 | $19,05 | 52,3M |
Cómo se Comportó Morgan Stanley Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción Morgan Stanley VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Morgan Stanley | -17,52 % | -18,97 % | -18,97 % | -18,97 % | -18,97 % | -18,97 % | |
| BlackRock | 22,28 % | 110,88 % | 89,79 % | 264,87 % | 565,15 % | 1.215,98 % | |
| Brookfield | 29,40 % | 110,25 % | 141,60 % | 286,01 % | 672,89 % | 1.024,55 % | |
| SRH Total Return | 15,21 % | 63,36 % | 77,97 % | 132,35 % | 185,49 % | 168,55 % | |
| Acadian Asset | 95,19 % | 173,77 % | 210,34 % | 209,71 % | 233,38 % | 233,38 % | |
| BlackRock Capital | -9,17 % | 10,66 % | -27,00 % | -25,25 % | -25,25 % | -25,25 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % |
Calcule sus Rendimientos de Inversión en Morgan Stanley
Análisis de Rendimiento de Inversión a Largo Plazo
Morgan Stanley stock price in Jan 2024 was $20,45, A $1.000,00 lump sum investment in Morgan Stanley made 1 years ago would be worth approximately $942,30 today, representing a negative return of -5,77 %. This translates to an annualized return (CAGR) of -3,42 %. During this period, Morgan Stanley paid out $2,70 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 1 Año 8 Meses (Jan 2024 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$942,30
Rendimiento Total
-5,77 %
Rendimiento Anual (TCAC)
-3,42 %
Dividendos Totales
$132,03
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Morgan Stanley (MSDL) durante los últimos 12 meses?
Durante los últimos 12 meses, Morgan Stanley ha entregado un rendimiento total de -17,5%.
- Máximo de 52 semanas alcanzó 21,75 $ el January 28, 2025.
- Mínimo de 52 semanas tocó 15,70 $ el October 1, 2025.
- Precio Actual cotizando a 16,57 $ al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de Morgan Stanley (MSDL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Morgan Stanley (msdl) habría crecido a aproximadamente 8 103,00 $ al October 7, 2025, representando un rendimiento total de -19,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -4,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Morgan Stanley con el sector Financial Services?
Morgan Stanley (msdl) ha entregado un rendimiento anualizado de -2,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Morgan Stanley habría crecido a 8 103,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Morgan Stanley?
Morgan Stanley (msdl) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -17,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Morgan Stanley ha logrado históricamente?
Morgan Stanley (msdl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-17,5%), 3 years (-19,0%), 5 years (-19,0%), 10 years (-19,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.