Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
26.19
-0.61 (-2.28%)
Jun 5, 2025, 4:00 PM - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.7026.7525.9626.1926.19-2.28%28,578
Jun 4, 202526.8026.8525.8226.8026.800.04%32,606
Jun 3, 202526.1626.9825.6926.7926.793.08%49,877
Jun 2, 202525.4227.0025.4225.9925.993.55%96,897
May 30, 202525.0825.6725.0825.1025.10-0.83%38,021
May 29, 202525.1725.8424.8125.3125.310.56%21,907
May 28, 202525.3325.6624.9725.1725.17-0.63%23,526
May 27, 202525.7025.9825.1725.3325.33-1.32%47,567
May 23, 202525.1226.2824.9125.6725.670.71%16,879
May 22, 202525.7925.8425.0225.4925.49-0.89%19,480
May 21, 202525.9226.4725.2725.7225.72-0.39%45,394
May 20, 202526.2026.3025.7525.8225.82-1.34%38,587
May 19, 202525.5326.4325.5326.1726.172.51%59,478
May 16, 202525.6425.7625.0125.5325.530.43%22,748
May 15, 202525.0725.7424.8425.4225.420.87%33,409
May 14, 202525.1125.7525.0025.2025.200.60%41,546
May 13, 202525.4225.6424.7225.0525.05-0.36%37,393
May 12, 202525.0025.7624.3825.1425.140.84%88,262
May 9, 202527.4427.8324.8024.9324.93-9.74%105,304
May 8, 202528.2728.2827.5127.6227.62-1.07%25,524
May 7, 202527.9828.2727.4227.9227.920.11%21,714
May 6, 202527.6127.8927.2727.8927.890.65%21,325
May 5, 202527.6027.9027.0027.7127.71-0.72%29,962
May 2, 202527.2827.9827.2327.9127.912.23%44,506
May 1, 202527.7227.9727.0027.3027.30-2.29%31,058
Apr 30, 202528.4328.4327.4127.9427.94-3.62%26,437
Apr 29, 202528.0429.2028.0428.9928.423.31%60,939
Apr 28, 202527.9628.4227.2028.0627.510.11%64,929
Apr 25, 202527.7028.3727.0128.0327.482.22%22,951
Apr 24, 202528.3428.8326.9627.4226.88-1.76%60,647
Apr 23, 202528.3028.8727.8827.9127.360.25%43,779
Apr 22, 202527.4028.2527.1127.8427.292.88%24,004
Apr 21, 202527.9728.4927.0127.0626.53-3.25%43,427
Apr 17, 202526.9428.5226.6927.9727.425.07%131,520
Apr 16, 202526.0026.8626.0026.6226.102.31%15,192
Apr 15, 202526.8027.0226.0126.0225.51-1.81%34,615
Apr 14, 202526.5027.0226.0026.5025.980.04%24,454
Apr 11, 202525.4826.5024.9426.4925.973.80%30,379
Apr 10, 202525.8426.5225.0325.5225.02-1.81%46,327
Apr 9, 202524.6526.1623.4825.9925.485.05%67,820
Apr 8, 202524.8625.9424.7424.7424.250.12%42,054
Apr 7, 202523.4125.3323.0824.7124.220.82%47,534
Apr 4, 202525.8525.8723.8124.5124.03-4.74%53,943
Apr 3, 202526.5727.4825.5525.7325.22-4.10%43,781
Apr 2, 202527.3027.6526.7326.8326.30-2.01%18,038
Apr 1, 202527.3527.7726.4127.3826.840.66%17,226
Mar 31, 202526.4027.6426.0227.2026.670.93%43,178
Mar 28, 202527.2827.4826.8326.9526.42-0.22%16,379
Mar 27, 202528.0428.3326.9827.0126.48-2.70%26,269
Mar 26, 202527.7028.5527.1727.7627.22-0.04%19,948