Morgan Stanley (MSDL) | Historique des prix et rendements | 2024 - 2026
Morgan Stanley Direct Lending Corp. Small-cap Financial Services
Graphique historique des prix Morgan Stanley
Données historiques des prix Morgan Stanley
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $15,15 | -2,88% | $15,43 | $15,43 | $15,07 | 568,8K |
| 2 juin 2026 | $15,60 | +0,19% | $15,50 | $15,64 | $15,50 | 654,2K |
| 1 juin 2026 | $15,57 | +0,97% | $15,56 | $15,70 | $15,52 | 471,9K |
| 29 mai 2026 | $15,42 | +0,92% | $15,39 | $15,58 | $15,30 | 528,4K |
| 28 mai 2026 | $15,28 | +0,20% | $15,20 | $15,43 | $15,15 | 409,4K |
| 27 mai 2026 | $15,25 | -0,52% | $15,36 | $15,45 | $15,23 | 496,2K |
| 26 mai 2026 | $15,33 | +1,59% | $15,20 | $15,44 | $15,20 | 487,9K |
| 22 mai 2026 | $15,09 | -0,72% | $15,19 | $15,40 | $15,09 | 999,3K |
| 21 mai 2026 | $15,20 | +1,40% | $14,93 | $15,29 | $14,85 | 751,7K |
| 20 mai 2026 | $14,99 | +1,70% | $14,76 | $15,00 | $14,73 | 393,3K |
| 19 mai 2026 | $14,74 | -0,87% | $15,00 | $15,00 | $14,72 | 402,4K |
| 18 mai 2026 | $14,87 | -2,43% | $15,31 | $15,35 | $14,87 | 498,5K |
| 15 mai 2026 | $15,24 | +0,20% | $15,21 | $15,40 | $15,19 | 797,9K |
| 14 mai 2026 | $15,21 | +0,60% | $15,28 | $15,43 | $15,18 | 700,9K |
| 13 mai 2026 | $15,12 | -0,20% | $15,16 | $15,26 | $15,06 | 434,1K |
| 12 mai 2026 | $15,15 | -0,13% | $15,23 | $15,39 | $15,03 | 592,1K |
| 11 mai 2026 | $15,17 | -2,00% | $15,41 | $15,53 | $15,16 | 820,3K |
| 8 mai 2026 | $15,48 | -0,19% | $15,48 | $15,56 | $15,23 | 793,4K |
| 7 mai 2026 | $15,51 | -1,15% | $15,50 | $15,57 | $15,34 | 489,0K |
| 6 mai 2026 | $15,69 | +0,58% | $15,59 | $15,71 | $15,45 | 709,6K |
| 5 mai 2026 | $15,60 | -0,95% | $15,78 | $15,78 | $15,56 | 661,2K |
| 4 mai 2026 | $15,75 | 0,00% | $15,73 | $15,85 | $15,67 | 487,2K |
| 1 mai 2026 | $15,75 | +1,55% | $15,58 | $15,79 | $15,53 | 700,9K |
| 30 avr. 2026 | $15,51 | +2,78% | $15,12 | $15,55 | $15,11 | 574,2K |
| 29 avr. 2026 | $15,09 | -0,72% | $15,15 | $15,24 | $14,98 | 442,0K |
| 28 avr. 2026 | $15,20 | +0,93% | $15,09 | $15,31 | $15,06 | 920,5K |
| 27 avr. 2026 | $15,06 | +0,20% | $15,00 | $15,20 | $14,98 | 1,0M |
| 24 avr. 2026 | $15,03 | +0,27% | $15,04 | $15,24 | $14,97 | 600,3K |
| 23 avr. 2026 | $14,99 | -1,51% | $15,22 | $15,31 | $14,91 | 725,3K |
| 22 avr. 2026 | $15,22 | +0,13% | $15,43 | $15,53 | $15,18 | 474,4K |
| 21 avr. 2026 | $15,20 | -1,68% | $15,53 | $15,61 | $15,19 | 804,5K |
| 20 avr. 2026 | $15,46 | +0,65% | $15,24 | $15,50 | $15,24 | 1,1M |
| 17 avr. 2026 | $15,36 | +0,66% | $15,29 | $15,60 | $15,29 | 799,1K |
| 16 avr. 2026 | $15,26 | -0,39% | $15,41 | $15,41 | $15,21 | 618,2K |
| 15 avr. 2026 | $15,32 | +1,86% | $15,09 | $15,40 | $15,09 | 1,0M |
| 14 avr. 2026 | $15,04 | +2,87% | $14,68 | $15,14 | $14,68 | 1,3M |
| 13 avr. 2026 | $14,62 | +1,88% | $14,26 | $14,63 | $14,26 | 571,7K |
| 10 avr. 2026 | $14,35 | +0,84% | $14,43 | $14,43 | $14,26 | 696,0K |
| 9 avr. 2026 | $14,23 | -0,14% | $14,20 | $14,30 | $14,01 | 702,4K |
| 8 avr. 2026 | $14,25 | 0,00% | $14,45 | $14,65 | $14,16 | 568,9K |
| 7 avr. 2026 | $14,25 | -0,35% | $14,20 | $14,34 | $14,18 | 607,3K |
| 6 avr. 2026 | $14,30 | +1,20% | $14,14 | $14,32 | $14,08 | 453,1K |
| 2 avr. 2026 | $14,13 | +2,24% | $13,70 | $14,15 | $13,66 | 634,9K |
| 1 avr. 2026 | $13,82 | -1,00% | $13,98 | $14,00 | $13,78 | 744,5K |
| 31 mars 2026 | $13,96 | -1,06% | $14,08 | $14,08 | $13,70 | 912,7K |
| 30 mars 2026 | $14,11 | +0,71% | $14,05 | $14,26 | $13,96 | 828,6K |
| 27 mars 2026 | $14,01 | -2,91% | $14,41 | $14,44 | $14,00 | 994,0K |
| 26 mars 2026 | $14,43 | -1,16% | $14,59 | $14,77 | $14,41 | 638,7K |
| 25 mars 2026 | $14,60 | +0,55% | $14,66 | $14,78 | $14,50 | 450,7K |
| 24 mars 2026 | $14,52 | -1,36% | $14,67 | $14,69 | $14,41 | 663,2K |
| 23 mars 2026 | $14,72 | +2,22% | $14,60 | $14,86 | $14,38 | 888,7K |
| 20 mars 2026 | $14,40 | -1,44% | $14,70 | $14,75 | $14,40 | 1,2M |
| 19 mars 2026 | $14,61 | -0,14% | $14,60 | $14,79 | $14,56 | 592,5K |
| 18 mars 2026 | $14,63 | -0,20% | $14,56 | $14,83 | $14,56 | 579,8K |
| 17 mars 2026 | $14,66 | +2,37% | $14,40 | $14,71 | $14,34 | 811,9K |
| 16 mars 2026 | $14,32 | -1,98% | $14,68 | $14,68 | $14,32 | 883,4K |
| 13 mars 2026 | $14,61 | +0,48% | $14,62 | $14,86 | $14,54 | 857,0K |
| 12 mars 2026 | $14,54 | -0,27% | $14,51 | $14,73 | $14,50 | 992,3K |
| 11 mars 2026 | $14,58 | +0,34% | $14,56 | $14,79 | $14,48 | 1,6M |
| 10 mars 2026 | $14,53 | -1,56% | $14,85 | $14,86 | $14,52 | 929,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $15,42 | +2,19% | $15,20 | $15,58 | $15,15 | 1,9M |
| 18 mai 2026 | $15,09 | -0,98% | $15,31 | $15,40 | $14,72 | 3,0M |
| 11 mai 2026 | $15,24 | -1,55% | $15,41 | $15,53 | $15,03 | 3,3M |
| 4 mai 2026 | $15,48 | -1,71% | $15,73 | $15,85 | $15,23 | 3,1M |
| 27 avr. 2026 | $15,75 | +4,79% | $15,00 | $15,79 | $14,98 | 3,7M |
| 20 avr. 2026 | $15,03 | -2,15% | $15,24 | $15,61 | $14,91 | 3,7M |
| 13 avr. 2026 | $15,36 | +7,04% | $14,26 | $15,60 | $14,26 | 4,3M |
| 6 avr. 2026 | $14,35 | +1,56% | $14,14 | $14,65 | $14,01 | 3,0M |
| 30 mars 2026 | $14,13 | +0,86% | $14,05 | $14,26 | $13,66 | 3,1M |
| 23 mars 2026 | $14,01 | -2,71% | $14,60 | $14,86 | $14,00 | 3,6M |
| 16 mars 2026 | $14,40 | -1,44% | $14,68 | $14,83 | $14,32 | 4,1M |
| 9 mars 2026 | $14,61 | -1,02% | $14,63 | $14,86 | $14,44 | 4,9M |
| 2 mars 2026 | $14,76 | -0,27% | $14,60 | $15,12 | $14,25 | 3,9M |
| 23 févr. 2026 | $14,80 | -5,13% | $15,49 | $15,71 | $14,64 | 5,2M |
| 16 févr. 2026 | $15,60 | -1,20% | $15,80 | $15,85 | $15,29 | 2,8M |
| 9 févr. 2026 | $15,79 | +4,02% | $15,16 | $16,16 | $15,10 | 4,6M |
| 2 févr. 2026 | $15,18 | -6,30% | $16,19 | $16,20 | $14,81 | 6,4M |
| 26 janv. 2026 | $16,20 | -0,74% | $16,32 | $16,55 | $16,01 | 3,1M |
| 19 janv. 2026 | $16,32 | -1,39% | $16,36 | $16,72 | $16,24 | 2,2M |
| 12 janv. 2026 | $16,55 | -0,42% | $16,51 | $16,99 | $16,23 | 3,3M |
| 5 janv. 2026 | $16,62 | +0,97% | $16,51 | $16,92 | $16,02 | 5,4M |
| 29 déc. 2025 | $16,46 | -3,01% | $16,94 | $17,09 | $16,25 | 5,1M |
| 22 déc. 2025 | $16,97 | +0,24% | $16,97 | $17,04 | $16,64 | 3,3M |
| 15 déc. 2025 | $16,93 | -2,36% | $17,33 | $17,39 | $16,85 | 4,7M |
| 8 déc. 2025 | $17,34 | -1,14% | $17,51 | $17,91 | $17,25 | 3,6M |
| 1 déc. 2025 | $17,54 | +1,45% | $17,20 | $17,69 | $17,01 | 3,4M |
| 24 nov. 2025 | $17,29 | +3,22% | $16,74 | $17,29 | $16,74 | 3,1M |
| 17 nov. 2025 | $16,75 | +0,30% | $16,71 | $16,87 | $16,36 | 4,0M |
| 10 nov. 2025 | $16,70 | +1,46% | $16,55 | $16,84 | $16,34 | 3,2M |
| 3 nov. 2025 | $16,46 | -2,89% | $16,91 | $17,09 | $16,08 | 3,7M |
| 27 oct. 2025 | $16,95 | -1,17% | $17,18 | $17,53 | $16,68 | 4,6M |
| 20 oct. 2025 | $17,15 | +1,96% | $16,84 | $17,30 | $16,71 | 3,7M |
| 13 oct. 2025 | $16,82 | +4,28% | $16,32 | $17,19 | $16,25 | 4,9M |
| 6 oct. 2025 | $16,13 | -1,04% | $16,50 | $16,78 | $16,01 | 4,3M |
| 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 août 2025 | $18,12 | +1,40% | $17,80 | $18,15 | $17,48 | 3,4M |
| 18 août 2025 | $17,87 | +0,68% | $17,76 | $17,92 | $17,56 | 3,9M |
| 11 août 2025 | $17,75 | -0,73% | $17,90 | $18,01 | $17,37 | 5,9M |
| 4 août 2025 | $17,88 | -3,61% | $18,49 | $18,62 | $17,66 | 4,0M |
| 28 juil. 2025 | $18,55 | -3,89% | $19,38 | $19,43 | $18,40 | 3,2M |
| 21 juil. 2025 | $19,30 | -2,03% | $19,81 | $19,94 | $19,26 | 2,7M |
| 14 juil. 2025 | $19,70 | +2,34% | $19,25 | $19,80 | $19,18 | 1,6M |
| 7 juil. 2025 | $19,25 | +0,42% | $19,15 | $19,32 | $18,84 | 2,0M |
| 30 juin 2025 | $19,17 | -0,26% | $18,75 | $19,22 | $18,64 | 1,6M |
| 23 juin 2025 | $19,22 | -0,62% | $19,30 | $19,43 | $18,84 | 2,4M |
| 16 juin 2025 | $19,34 | -0,57% | $19,55 | $19,55 | $19,13 | 1,8M |
| 9 juin 2025 | $19,45 | -0,05% | $19,51 | $19,73 | $19,29 | 1,7M |
| 2 juin 2025 | $19,46 | -1,47% | $19,70 | $19,73 | $19,31 | 2,1M |
| 26 mai 2025 | $19,75 | +1,39% | $19,50 | $19,94 | $19,46 | 963,9K |
| 19 mai 2025 | $19,48 | -1,86% | $19,70 | $20,00 | $19,18 | 1,6M |
| 12 mai 2025 | $19,85 | +6,72% | $19,00 | $19,99 | $19,00 | 2,3M |
| 5 mai 2025 | $18,60 | -4,17% | $19,40 | $19,50 | $18,52 | 2,3M |
| 28 avr. 2025 | $19,41 | +0,47% | $19,38 | $19,66 | $19,17 | 2,6M |
| 21 avr. 2025 | $19,32 | -0,05% | $19,20 | $19,97 | $18,90 | 1,5M |
| 14 avr. 2025 | $19,33 | +4,49% | $18,84 | $19,43 | $18,80 | 1,8M |
| 7 avr. 2025 | $18,50 | -1,39% | $18,25 | $18,98 | $17,59 | 4,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $15,42 | -0,58% | $15,58 | $15,85 | $14,72 | 12,2M |
| 1 avr. 2026 | $15,51 | +11,10% | $13,98 | $15,61 | $13,66 | 15,4M |
| 1 mars 2026 | $13,96 | -5,68% | $14,60 | $15,12 | $13,70 | 18,3M |
| 1 févr. 2026 | $14,80 | -8,64% | $16,19 | $16,20 | $14,64 | 19,0M |
| 1 janv. 2026 | $16,20 | -1,70% | $16,50 | $16,99 | $16,01 | 15,0M |
| 1 déc. 2025 | $16,48 | -4,68% | $17,20 | $17,91 | $16,37 | 19,2M |
| 1 nov. 2025 | $17,29 | +2,01% | $16,91 | $17,29 | $16,08 | 14,0M |
| 1 oct. 2025 | $16,95 | +5,41% | $16,09 | $17,53 | $15,70 | 21,0M |
| 1 sept. 2025 | $16,08 | -11,26% | $18,11 | $18,17 | $16,00 | 15,9M |
| 1 août 2025 | $18,12 | -3,10% | $18,67 | $18,71 | $17,37 | 17,9M |
| 1 juil. 2025 | $18,70 | -0,11% | $18,73 | $19,94 | $18,67 | 9,9M |
| 1 juin 2025 | $18,72 | -5,22% | $19,70 | $19,73 | $18,64 | 8,5M |
| 1 mai 2025 | $19,75 | +1,39% | $19,49 | $20,00 | $18,52 | 8,0M |
| 1 avr. 2025 | $19,48 | -2,40% | $19,95 | $20,45 | $17,59 | 12,9M |
| 1 mars 2025 | $19,96 | -1,38% | $20,45 | $20,90 | $19,85 | 13,5M |
| 1 févr. 2025 | $20,24 | -3,66% | $20,80 | $21,11 | $20,13 | 13,0M |
| 1 janv. 2025 | $21,01 | +1,69% | $20,98 | $21,75 | $20,23 | 13,2M |
| 1 déc. 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 août 2024 | $20,66 | +1,27% | $20,42 | $20,94 | $19,28 | 4,7M |
| 1 juil. 2024 | $20,40 | -6,64% | $21,97 | $23,68 | $19,28 | 4,8M |
| 1 juin 2024 | $21,85 | -5,62% | $23,20 | $24,18 | $21,75 | 812,3K |
| 1 mai 2024 | $23,15 | +7,67% | $21,33 | $23,45 | $21,23 | 1,0M |
| 1 avr. 2024 | $21,50 | -0,23% | $21,60 | $22,36 | $20,68 | 1,3M |
| 1 mars 2024 | $21,55 | +9,78% | $20,18 | $22,97 | $19,63 | 5,4M |
| 1 févr. 2024 | $19,63 | -4,10% | $20,31 | $20,82 | $19,05 | 2,0M |
| 1 janv. 2024 | $20,47 | 0,00% | $20,45 | $20,70 | $20,25 | 1,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $15,42 | -6,43% | - | -6,43% | $16,50 | $16,99 | $13,66 | 79,8M |
| 2025 | $16,48 | -20,23% | $2,00 | -10,70% | $20,98 | $21,75 | $15,70 | 167,1M |
| 2024 | $20,66 | 0,00% | $2,20 | +10,76% | $20,45 | $24,18 | $19,05 | 52,3M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Morgan Stanley a performé Par rapport au marché
Stock (...):
Chargement...
Market (...):
Chargement...
Morgan Stanley Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Morgan Stanley
MSDL
|
1,28B Small-cap | -0,66 % | -3,81 % | 3,91 % | -12,93 % | -7,96 % | -21,92 % | -24,60 % | -24,60 % | -24,60 % | -24,60 % | -24,60 % |
|
Sixth Street
TSLX
|
1,78B Small-cap | 0,06 % | -12,60 % | -2,92 % | -22,24 % | -20,27 % | -26,02 % | -7,56 % | -23,22 % | 5,64 % | 7,69 % | 7,69 % |
|
SRH Total Return
STEW
|
1,71B Small-cap | -1,77 % | -2,05 % | -2,27 % | -4,86 % | -6,10 % | -1,42 % | 36,77 % | 25,69 % | 115,78 % | 165,60 % | 117,67 % |
|
Brookfield
BN
|
102,58B Large-cap | -4,63 % | -2,45 % | 2,05 % | -5,67 % | -5,90 % | 18,48 % | 120,56 % | 70,18 % | 266,48 % | 589,71 % | 684,68 % |
|
BlackRock Science
BSTZ
|
1,77B Small-cap | 4,25 % | 14,65 % | 39,53 % | 38,72 % | 34,03 % | 56,86 % | 70,02 % | -19,41 % | 46,15 % | 46,15 % | 46,15 % |
|
BlackRock
BLK
|
162,54B Large-cap | -7,42 % | -5,83 % | -5,86 % | -8,24 % | -8,68 % | 6,84 % | 53,53 % | 18,04 % | 191,31 % | 440,66 % | 669,48 % |
Calculez vos rendements d'investissement Morgan Stanley
Analyse de performance d'investissement à long terme
Morgan Stanley stock price in Jan 2024 was $20,45, A $1 000,00 lump sum investment in Morgan Stanley made 2 years ago would be worth approximately $946,21 today, representing a negative return of -5,38 %. This translates to an annualized return (CAGR) of -2,31 %. During this period, Morgan Stanley paid out $4,20 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 2 années 4 mois (Jan 2024 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$946,21
Rendement annuel (TCAC)
-2,31 %
Total des dividendes
$205,38
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Morgan Stanley (MSDL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Morgan Stanley a délivré un rendement total de -21,9%.
- Plus haut 52 semaines a atteint 19,94 $ le N/A.
- Plus bas 52 semaines a touché 13,66 $ le N/A.
- Prix actuel se négocie à 15,15 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Morgan Stanley (MSDL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Morgan Stanley (msdl) aurait grandi à approximativement 7 540,00 $ en date du June 4, 2026, représentant un rendement total de -24,6%.
Cela représente un taux de croissance annuel composé (TCAC) de -5,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Morgan Stanley se compare-t-il au secteur Financial Services ?
Morgan Stanley (msdl) a délivré un rendement annualisé de -2,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Morgan Stanley aurait grandi à 7 540,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Morgan Stanley ?
Morgan Stanley (msdl) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de -21,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que Morgan Stanley a historiquement atteinte ?
Morgan Stanley (msdl) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-21,9%), 3 years (-24,6%), 5 years (-24,6%), 10 years (-24,6%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.