Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.08	28.08	26.35	26.68	26.44	-4.48%	35,285
Apr 28, 2026	26.43	28.55	26.43	27.93	27.68	4.41%	46,458
Apr 27, 2026	26.95	27.70	26.27	26.75	26.51	-1.04%	54,840
Apr 24, 2026	28.27	28.27	26.28	27.03	26.79	-1.92%	56,688
Apr 23, 2026	28.75	28.77	25.24	27.56	27.31	-3.77%	95,661
Apr 22, 2026	28.09	29.28	28.09	28.64	28.38	1.96%	37,497
Apr 21, 2026	28.45	29.25	27.49	28.09	27.84	-1.27%	33,189
Apr 20, 2026	30.00	30.51	27.01	28.45	28.19	-6.07%	73,344
Apr 17, 2026	31.00	32.00	30.00	30.29	30.02	-1.69%	61,152
Apr 16, 2026	31.31	32.35	30.58	30.81	30.53	-2.41%	44,442
Apr 15, 2026	32.25	32.50	30.72	31.57	31.29	-3.28%	57,380
Apr 14, 2026	32.38	33.09	31.61	32.64	32.35	0.80%	28,653
Apr 13, 2026	31.65	32.92	30.73	32.38	32.09	3.88%	25,820
Apr 10, 2026	31.16	32.44	30.71	31.17	30.89	1.17%	71,876
Apr 9, 2026	31.82	31.98	30.43	30.81	30.53	-3.23%	105,728
Apr 8, 2026	32.03	32.32	31.46	31.84	31.55	0.51%	65,700
Apr 7, 2026	30.96	31.97	30.81	31.68	31.40	0.92%	57,836
Apr 6, 2026	31.19	32.08	30.99	31.39	31.11	0.22%	25,275
Apr 2, 2026	31.83	33.30	31.30	31.32	31.04	-3.81%	25,451
Apr 1, 2026	31.91	32.70	31.16	32.56	32.27	3.37%	49,355
Mar 31, 2026	32.53	33.31	31.49	31.50	31.22	-2.20%	10,191
Mar 30, 2026	30.50	32.38	30.50	32.21	31.92	5.36%	39,017
Mar 27, 2026	30.51	31.40	30.51	30.57	30.30	-0.68%	45,690
Mar 26, 2026	30.36	31.38	30.36	30.78	30.50	-1.63%	20,251
Mar 25, 2026	31.41	31.93	31.21	31.29	31.01	0.06%	6,342
Mar 24, 2026	30.42	31.54	30.38	31.27	30.99	3.00%	54,000
Mar 23, 2026	29.43	31.17	29.35	30.36	30.09	3.55%	65,376
Mar 20, 2026	30.43	30.43	28.95	29.32	29.06	-3.04%	42,028
Mar 19, 2026	30.65	30.65	29.52	30.24	29.97	-2.42%	35,811
Mar 18, 2026	31.40	32.14	30.55	30.99	30.71	-2.24%	99,263
Mar 17, 2026	31.69	32.53	30.50	31.70	31.41	-1.12%	38,164
Mar 16, 2026	31.75	32.53	30.64	32.06	31.77	1.49%	35,477
Mar 13, 2026	31.43	32.70	29.27	31.59	31.31	-1.25%	97,985
Mar 12, 2026	30.79	32.52	29.99	31.99	31.70	1.98%	58,350
Mar 11, 2026	31.72	32.93	31.07	31.37	31.09	-3.18%	51,111
Mar 10, 2026	31.13	33.40	31.13	32.40	32.11	4.52%	129,179
Mar 9, 2026	29.46	32.07	27.00	31.00	30.72	3.33%	114,415
Mar 6, 2026	30.37	30.99	29.54	30.00	29.73	-1.35%	82,623
Mar 5, 2026	31.99	34.14	29.89	30.41	30.14	-3.83%	70,225
Mar 4, 2026	31.46	31.75	31.01	31.62	31.34	2.93%	11,594
Mar 3, 2026	29.95	31.21	27.32	30.72	30.44	-1.29%	69,332
Mar 2, 2026	30.00	31.51	30.00	31.12	30.84	2.47%	86,753
Feb 27, 2026	30.63	31.00	30.08	30.37	30.10	-2.19%	23,859
Feb 26, 2026	31.50	31.71	30.73	31.05	30.77	-2.60%	19,786
Feb 25, 2026	31.59	32.38	31.51	31.88	31.59	0.06%	18,622
Feb 24, 2026	31.50	32.19	31.25	31.86	31.57	1.24%	30,441
Feb 23, 2026	32.24	32.57	30.25	31.47	31.19	-3.26%	63,275
Feb 20, 2026	33.05	33.75	32.48	32.53	32.24	-1.54%	61,020
Feb 19, 2026	32.60	33.40	32.33	33.04	32.74	-0.66%	29,973
Feb 18, 2026	33.14	33.96	33.01	33.26	32.96	0.73%	15,688