Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.65
+0.04 (0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.63 | 7.65 | 7.60 | 7.65 | 7.65 | 0.53% | 79,896 |
| Mar 4, 2026 | 7.64 | 7.71 | 7.61 | 7.61 | 7.61 | -0.39% | 152,492 |
| Mar 3, 2026 | 7.69 | 7.69 | 7.58 | 7.64 | 7.64 | -1.04% | 77,110 |
| Mar 2, 2026 | 7.71 | 7.74 | 7.68 | 7.72 | 7.72 | -0.13% | 66,556 |
| Feb 27, 2026 | 7.75 | 7.77 | 7.72 | 7.73 | 7.73 | - | 52,876 |
| Feb 26, 2026 | 7.76 | 7.77 | 7.73 | 7.73 | 7.73 | -0.26% | 48,070 |
| Feb 25, 2026 | 7.74 | 7.75 | 7.72 | 7.75 | 7.75 | 0.39% | 119,837 |
| Feb 24, 2026 | 7.72 | 7.74 | 7.70 | 7.72 | 7.72 | -0.32% | 114,774 |
| Feb 23, 2026 | 7.77 | 7.81 | 7.70 | 7.75 | 7.75 | -0.45% | 187,344 |
| Feb 20, 2026 | 7.78 | 7.81 | 7.77 | 7.78 | 7.78 | -0.13% | 113,762 |
| Feb 19, 2026 | 7.84 | 7.84 | 7.78 | 7.79 | 7.79 | -0.76% | 83,903 |
| Feb 18, 2026 | 7.94 | 7.94 | 7.84 | 7.85 | 7.85 | -1.01% | 83,412 |
| Feb 17, 2026 | 7.87 | 7.93 | 7.86 | 7.93 | 7.93 | 0.51% | 86,539 |
| Feb 13, 2026 | 7.89 | 7.89 | 7.83 | 7.89 | 7.89 | - | 100,241 |
| Feb 12, 2026 | 7.86 | 7.90 | 7.85 | 7.89 | 7.89 | 0.38% | 80,533 |
| Feb 11, 2026 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 0.51% | 81,239 |
| Feb 10, 2026 | 7.79 | 7.83 | 7.77 | 7.82 | 7.82 | 0.39% | 80,100 |
| Feb 9, 2026 | 7.78 | 7.80 | 7.75 | 7.79 | 7.79 | 0.39% | 92,252 |
| Feb 6, 2026 | 7.73 | 7.79 | 7.70 | 7.76 | 7.76 | 0.39% | 151,765 |
| Feb 5, 2026 | 7.67 | 7.74 | 7.67 | 7.73 | 7.73 | 0.26% | 93,427 |
| Feb 4, 2026 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 0.26% | 73,189 |
| Feb 3, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.69 | 0.07% | 60,322 |
| Feb 2, 2026 | 7.67 | 7.69 | 7.65 | 7.69 | 7.69 | 0.20% | 48,208 |
| Jan 30, 2026 | 7.67 | 7.67 | 7.64 | 7.67 | 7.67 | - | 76,470 |
| Jan 29, 2026 | 7.64 | 7.68 | 7.61 | 7.67 | 7.67 | 0.39% | 81,785 |
| Jan 28, 2026 | 7.63 | 7.65 | 7.61 | 7.64 | 7.64 | 0.13% | 95,695 |
| Jan 27, 2026 | 7.61 | 7.65 | 7.61 | 7.63 | 7.63 | 0.53% | 120,934 |
| Jan 26, 2026 | 7.59 | 7.62 | 7.59 | 7.59 | 7.59 | 0.26% | 76,179 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.49 | 7.57 | 7.57 | -0.13% | 64,425 |
| Jan 22, 2026 | 7.56 | 7.60 | 7.56 | 7.58 | 7.58 | 0.53% | 124,745 |
| Jan 21, 2026 | 7.46 | 7.56 | 7.45 | 7.54 | 7.54 | 1.07% | 171,516 |
| Jan 20, 2026 | 7.45 | 7.49 | 7.44 | 7.46 | 7.46 | -0.13% | 158,785 |
| Jan 16, 2026 | 7.50 | 7.52 | 7.45 | 7.47 | 7.47 | -0.53% | 116,119 |
| Jan 15, 2026 | 7.49 | 7.52 | 7.45 | 7.51 | 7.51 | 0.54% | 175,215 |
| Jan 14, 2026 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | 0.40% | 159,414 |
| Jan 13, 2026 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | -0.40% | 212,702 |
| Jan 12, 2026 | 7.42 | 7.48 | 7.42 | 7.47 | 7.47 | 0.54% | 122,601 |
| Jan 9, 2026 | 7.40 | 7.45 | 7.39 | 7.43 | 7.43 | 0.13% | 152,846 |
| Jan 8, 2026 | 7.39 | 7.43 | 7.37 | 7.42 | 7.42 | 0.54% | 152,872 |
| Jan 7, 2026 | 7.42 | 7.43 | 7.38 | 7.38 | 7.38 | -0.54% | 103,271 |
| Jan 6, 2026 | 7.37 | 7.43 | 7.37 | 7.42 | 7.42 | 1.09% | 113,547 |
| Jan 5, 2026 | 7.35 | 7.38 | 7.34 | 7.34 | 7.34 | -0.34% | 116,097 |
| Jan 2, 2026 | 7.40 | 7.42 | 7.33 | 7.37 | 7.37 | -0.34% | 96,050 |
| Dec 31, 2025 | 7.43 | 7.45 | 7.32 | 7.39 | 7.39 | -0.81% | 535,532 |
| Dec 30, 2025 | 7.41 | 7.45 | 7.38 | 7.45 | 7.45 | 0.27% | 247,042 |
| Dec 29, 2025 | 7.43 | 7.43 | 7.38 | 7.43 | 7.43 | - | 267,814 |
| Dec 26, 2025 | 7.44 | 7.44 | 7.41 | 7.43 | 7.43 | -0.13% | 75,715 |
| Dec 24, 2025 | 7.43 | 7.44 | 7.38 | 7.44 | 7.44 | 0.13% | 62,018 |
| Dec 23, 2025 | 7.39 | 7.44 | 7.36 | 7.43 | 7.43 | 0.81% | 87,185 |
| Dec 22, 2025 | 7.32 | 7.39 | 7.30 | 7.37 | 7.37 | 0.68% | 104,828 |
| Dec 19, 2025 | 7.32 | 7.32 | 7.27 | 7.32 | 7.32 | -1.74% | 164,592 |
| Dec 18, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.30 | 0.40% | 163,642 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.40 | 7.42 | 7.27 | - | 109,784 |
| Dec 16, 2025 | 7.40 | 7.42 | 7.37 | 7.42 | 7.27 | 0.41% | 157,836 |
| Dec 15, 2025 | 7.36 | 7.42 | 7.36 | 7.39 | 7.24 | 0.54% | 200,650 |
| Dec 12, 2025 | 7.35 | 7.37 | 7.33 | 7.35 | 7.20 | - | 60,505 |
| Dec 11, 2025 | 7.32 | 7.37 | 7.32 | 7.35 | 7.20 | 0.14% | 101,163 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.19 | - | 84,654 |
| Dec 9, 2025 | 7.33 | 7.36 | 7.32 | 7.34 | 7.19 | - | 69,108 |
| Dec 8, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.19 | -0.41% | 83,717 |
| Dec 5, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.22 | -0.41% | 69,392 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.39 | 7.40 | 7.25 | 0.14% | 98,270 |
| Dec 3, 2025 | 7.38 | 7.41 | 7.38 | 7.39 | 7.24 | 0.14% | 166,850 |
| Dec 2, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.23 | 0.27% | 83,324 |
| Dec 1, 2025 | 7.35 | 7.39 | 7.35 | 7.36 | 7.21 | -0.61% | 51,099 |
| Nov 28, 2025 | 7.37 | 7.41 | 7.36 | 7.41 | 7.26 | 0.61% | 63,722 |
| Nov 26, 2025 | 7.35 | 7.37 | 7.32 | 7.36 | 7.21 | -0.14% | 47,292 |
| Nov 25, 2025 | 7.30 | 7.38 | 7.29 | 7.37 | 7.22 | 1.38% | 123,602 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.12 | - | 114,964 |
| Nov 21, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.12 | 0.41% | 93,626 |
| Nov 20, 2025 | 7.29 | 7.29 | 7.24 | 7.24 | 7.09 | -0.28% | 116,891 |
| Nov 19, 2025 | 7.27 | 7.29 | 7.26 | 7.26 | 7.11 | -0.27% | 78,699 |
| Nov 18, 2025 | 7.32 | 7.32 | 7.26 | 7.28 | 7.13 | -0.55% | 90,127 |
| Nov 17, 2025 | 7.29 | 7.32 | 7.22 | 7.32 | 7.17 | 0.55% | 183,606 |
| Nov 14, 2025 | 7.27 | 7.30 | 7.25 | 7.28 | 7.13 | - | 92,584 |
| Nov 13, 2025 | 7.29 | 7.33 | 7.26 | 7.28 | 7.13 | -0.27% | 134,831 |
| Nov 12, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.15 | -0.14% | 77,873 |
| Nov 11, 2025 | 7.31 | 7.33 | 7.30 | 7.31 | 7.16 | -0.41% | 66,384 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.27 | 7.34 | 7.19 | 1.10% | 106,665 |
| Nov 7, 2025 | 7.26 | 7.30 | 7.24 | 7.26 | 7.11 | -0.41% | 117,341 |
| Nov 6, 2025 | 7.31 | 7.33 | 7.26 | 7.29 | 7.14 | - | 128,266 |
| Nov 5, 2025 | 7.28 | 7.35 | 7.28 | 7.29 | 7.14 | -0.27% | 129,600 |
| Nov 4, 2025 | 7.35 | 7.40 | 7.26 | 7.31 | 7.16 | -0.41% | 137,179 |
| Nov 3, 2025 | 7.40 | 7.42 | 7.32 | 7.34 | 7.19 | -0.68% | 188,981 |
| Oct 31, 2025 | 7.41 | 7.46 | 7.35 | 7.39 | 7.24 | 0.14% | 156,143 |
| Oct 30, 2025 | 7.44 | 7.46 | 7.37 | 7.38 | 7.23 | -0.67% | 70,040 |
| Oct 29, 2025 | 7.46 | 7.48 | 7.42 | 7.43 | 7.28 | -0.67% | 150,026 |
| Oct 28, 2025 | 7.47 | 7.48 | 7.44 | 7.48 | 7.33 | 0.40% | 64,748 |
| Oct 27, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.30 | 0.27% | 73,736 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.28 | -0.80% | 78,054 |
| Oct 23, 2025 | 7.51 | 7.51 | 7.43 | 7.49 | 7.34 | - | 122,879 |
| Oct 22, 2025 | 7.45 | 7.50 | 7.36 | 7.49 | 7.34 | 0.81% | 73,718 |
| Oct 21, 2025 | 7.33 | 7.46 | 7.33 | 7.43 | 7.28 | 1.36% | 82,059 |
| Oct 20, 2025 | 7.30 | 7.34 | 7.26 | 7.33 | 7.18 | 0.41% | 97,590 |
| Oct 17, 2025 | 7.25 | 7.30 | 7.23 | 7.30 | 7.15 | 0.97% | 98,192 |
| Oct 16, 2025 | 7.31 | 7.33 | 7.22 | 7.23 | 7.08 | -0.82% | 96,126 |
| Oct 15, 2025 | 7.31 | 7.34 | 7.27 | 7.29 | 7.14 | 0.14% | 141,558 |
| Oct 14, 2025 | 7.27 | 7.28 | 7.23 | 7.28 | 7.13 | 0.28% | 89,317 |
| Oct 13, 2025 | 7.25 | 7.29 | 7.25 | 7.26 | 7.11 | 0.28% | 72,848 |
| Oct 10, 2025 | 7.33 | 7.33 | 7.24 | 7.24 | 7.09 | -0.96% | 138,096 |