Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.49	17.60	16.26	17.25	17.25	4.61%	85,332
Nov 5, 2026	17.70	17.74	16.37	16.49	16.49	-6.47%	68,637
Nov 4, 2026	17.47	17.99	17.44	17.63	17.63	2.44%	33,068
Nov 3, 2026	17.01	17.79	17.00	17.21	17.21	0.17%	84,492
Nov 2, 2026	17.55	18.58	17.11	17.18	17.18	-2.99%	121,420
Oct 30, 2026	17.87	18.57	17.46	17.71	17.71	-2.26%	50,013
Oct 29, 2026	18.15	18.26	17.73	18.12	18.12	1.17%	36,619
Oct 28, 2026	18.11	18.17	17.48	17.91	17.91	-2.40%	30,911
Oct 27, 2026	18.09	18.76	18.09	18.35	18.35	1.55%	19,874
Oct 26, 2026	18.25	18.84	18.00	18.07	18.07	-0.93%	33,433
Oct 23, 2026	19.06	19.38	18.24	18.24	18.24	-5.39%	82,378
Oct 22, 2026	19.05	19.44	18.92	19.28	19.28	1.10%	20,752
Oct 21, 2026	19.24	19.35	18.94	19.07	19.07	-0.47%	22,690
Oct 20, 2026	18.91	19.48	18.80	19.16	19.16	-0.16%	39,913
Oct 19, 2026	18.08	19.79	18.08	19.19	19.19	7.33%	82,364
Oct 16, 2026	17.78	18.74	17.46	17.88	17.88	-0.89%	92,443
Oct 15, 2026	18.26	18.38	17.84	18.04	18.04	-0.11%	47,008
Oct 14, 2026	17.63	18.16	17.31	18.06	18.06	1.80%	33,800
Oct 13, 2026	17.67	17.99	17.57	17.74	17.74	-0.50%	28,747
Oct 12, 2026	18.43	18.70	17.26	17.83	17.83	-3.20%	57,236
Oct 9, 2026	18.52	18.63	18.34	18.42	18.42	0.33%	13,520
Oct 8, 2026	18.43	18.97	17.25	18.36	18.36	-0.33%	79,904
Oct 7, 2026	18.62	18.99	18.12	18.42	18.42	-1.13%	50,817
Oct 6, 2026	18.79	19.10	18.51	18.63	18.63	-1.79%	24,096
Oct 5, 2026	18.90	19.25	18.75	18.97	18.97	0.37%	26,066
Oct 2, 2026	18.91	19.60	18.65	18.90	18.90	-1.05%	38,481
Oct 1, 2026	19.58	19.93	19.00	19.10	19.10	-2.50%	26,264
Sep 30, 2026	20.23	20.77	19.28	19.59	19.59	-2.68%	76,435
Sep 29, 2026	21.25	21.46	19.80	20.13	20.13	0.85%	85,333
Sep 28, 2026	19.00	22.32	18.50	19.96	19.96	4.39%	200,206
Sep 25, 2026	19.44	19.84	18.73	19.12	19.12	-1.39%	36,901
Sep 24, 2026	20.17	20.31	19.26	19.39	19.39	-3.87%	44,812
Sep 23, 2026	20.58	20.67	19.96	20.17	20.17	-2.70%	19,025
Sep 22, 2026	20.39	20.90	20.39	20.73	20.73	1.62%	33,027
Sep 21, 2026	20.30	20.90	20.11	20.40	20.40	0.49%	40,279
Sep 18, 2026	20.27	20.59	19.70	20.30	20.30	1.96%	40,709
Sep 17, 2026	19.95	20.39	19.32	19.91	19.91	0.25%	110,176
Sep 16, 2026	20.69	21.13	19.75	19.86	19.86	-3.31%	37,295
Sep 15, 2026	21.10	21.21	20.54	20.54	20.54	-2.98%	25,959
Sep 14, 2026	22.57	23.08	20.63	21.17	21.17	-6.86%	53,945
Sep 11, 2026	22.36	22.89	22.33	22.73	22.73	1.11%	27,227
Sep 10, 2026	23.02	23.46	22.39	22.48	22.48	-3.31%	18,269
Sep 9, 2026	23.36	23.72	23.25	23.25	23.25	-1.02%	21,939
Sep 8, 2026	23.86	23.86	23.22	23.49	23.49	-1.72%	31,100
Sep 4, 2026	23.50	24.06	23.32	23.90	23.90	1.70%	15,218
Sep 3, 2026	24.74	25.20	23.32	23.50	23.50	-4.55%	24,210
Sep 2, 2026	24.61	25.23	24.24	24.62	24.62	-0.28%	23,733
Sep 1, 2026	24.36	25.31	24.06	24.69	24.69	0.94%	34,350
Aug 31, 2026	23.73	24.64	23.73	24.46	24.46	2.04%	23,198
Aug 28, 2026	23.60	24.18	23.60	23.97	23.97	1.61%	23,064