Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
26.54
+0.83 (3.23%)
Nov 21, 2024, 4:00 PM EST - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202425.9926.6025.7526.5426.543.23%18,397
Nov 20, 202425.8126.8025.5225.7125.71-0.12%40,511
Nov 19, 202425.8426.6025.2625.7425.740.12%52,525
Nov 18, 202425.4925.9025.4925.7125.710.78%12,286
Nov 15, 202425.5625.9325.1925.5125.51-1.16%31,578
Nov 14, 202426.0226.2125.6225.8125.81-1.38%13,246
Nov 13, 202425.5526.2925.4226.1726.172.03%16,097
Nov 12, 202425.7325.7625.1825.6525.65-0.04%18,795
Nov 11, 202426.6526.8225.4225.6625.66-3.17%26,048
Nov 8, 202426.4026.9826.1826.5026.501.03%17,772
Nov 7, 202425.4926.5525.0326.2326.232.86%16,938
Nov 6, 202425.1426.0025.0825.5025.50-24,376
Nov 5, 202425.6226.0025.2725.5025.50-1.20%27,832
Nov 4, 202424.7226.2724.7225.8125.814.07%28,031
Nov 1, 202423.9624.8023.9624.8024.802.82%17,725
Oct 31, 202423.5425.9822.2424.1224.121.22%30,078
Oct 30, 202424.4624.4623.6323.8323.83-3.21%14,216
Oct 29, 202424.6524.9024.5124.6224.22-1.20%16,877
Oct 28, 202425.0025.2924.8324.9224.520.36%12,547
Oct 25, 202424.8325.0024.5024.8324.43-0.16%21,971
Oct 24, 202424.4825.0924.4524.8724.470.65%10,079
Oct 23, 202425.2525.5024.5024.7124.31-3.14%14,213
Oct 22, 202425.3625.6225.2125.5125.101.43%7,215
Oct 21, 202425.1325.4025.0725.1524.75-0.79%11,120
Oct 18, 202425.3225.7725.0125.3524.94-1.44%28,811
Oct 17, 202425.6126.0025.5025.7225.311.18%18,847
Oct 16, 202425.5726.2725.1525.4225.01-0.59%22,602
Oct 15, 202424.9126.1824.9125.5725.162.12%33,674
Oct 14, 202424.7525.4624.4725.0424.642.00%31,421
Oct 11, 202424.0624.7823.8524.5524.161.24%19,937
Oct 10, 202424.3324.8223.6724.2523.86-0.49%28,122
Oct 9, 202424.2824.9923.7024.3723.980.37%19,546
Oct 8, 202422.9024.8422.9024.2823.893.32%45,132
Oct 7, 202422.6324.1222.5323.5023.121.51%43,776
Oct 4, 202422.9323.8522.9323.1522.780.52%13,707
Oct 3, 202423.2123.3422.8723.0322.66-0.65%20,196
Oct 2, 202422.6723.5622.5323.1822.811.76%19,096
Oct 1, 202422.7923.5622.3622.7822.410.57%20,860
Sep 30, 202422.6123.2622.4022.6522.29-0.66%19,772
Sep 27, 202423.9923.9922.4522.8022.43-5.47%35,555
Sep 26, 202423.3124.6523.2224.1223.733.92%22,113
Sep 25, 202423.5124.4823.0923.2122.84-0.47%41,133
Sep 24, 202422.0323.8321.9923.3222.946.29%93,466
Sep 23, 202421.6522.0421.6521.9421.591.72%43,707
Sep 20, 202421.3122.0521.3121.5721.22-0.83%29,440
Sep 19, 202421.5022.0521.4721.7521.402.40%32,886
Sep 18, 202420.7421.4420.7121.2420.901.92%39,583
Sep 17, 202421.0321.3320.8420.8420.50-0.90%37,405
Sep 16, 202420.6121.0520.2521.0320.691.35%32,416
Sep 13, 202420.7221.0620.5620.7520.420.53%38,546
Sep 12, 202420.7521.0920.4820.6420.31-0.63%54,117
Sep 11, 202419.2522.3919.0520.7720.4423.93%284,527
Sep 10, 202416.8216.8216.5516.7616.490.42%33,862
Sep 9, 202417.0217.0916.6916.6916.42-2.34%24,307
Sep 6, 202417.2117.3817.0917.0916.82-1.44%9,438
Sep 5, 202417.1317.6217.0317.3417.061.29%15,549
Sep 4, 202417.0617.4416.7817.1216.84-0.58%21,854
Sep 3, 202416.9517.2516.7617.2216.941.47%18,302
Aug 30, 202416.9917.2016.9516.9716.70-0.35%12,022
Aug 29, 202417.2017.2816.8717.0316.76-1.10%29,752
Aug 28, 202417.2217.4017.1517.2216.94-0.81%11,886
Aug 27, 202417.6317.6717.2317.3617.08-1.31%9,823
Aug 26, 202417.8117.8917.4517.5917.31-1.68%18,335
Aug 23, 202418.0018.0517.7917.8917.600.73%12,053
Aug 22, 202417.8517.8617.6317.7617.47-1.06%6,739
Aug 21, 202418.0018.1017.9017.9517.660.28%15,772
Aug 20, 202417.5817.9917.4017.9017.612.58%39,685
Aug 19, 202416.9317.4516.8817.4517.173.87%26,385
Aug 16, 202416.8317.0016.7216.8016.53-0.06%22,541
Aug 15, 202416.8216.9216.6616.8116.540.90%13,152
Aug 14, 202416.7517.0616.6616.6616.39-1.36%9,571
Aug 13, 202417.1717.2716.7316.8916.62-0.82%13,202
Aug 12, 202417.0917.1916.9917.0316.760.53%11,260
Aug 9, 202416.5416.9916.4116.9416.673.10%25,748
Aug 8, 202416.1216.4316.1216.4316.173.14%11,992
Aug 7, 202416.8817.1915.9315.9315.67-5.18%40,567
Aug 6, 202417.1017.2216.6716.8016.53-1.23%46,680
Aug 5, 202417.1017.1716.8217.0116.74-1.56%35,035
Aug 2, 202417.2417.3216.8717.2817.00-0.63%35,255
Aug 1, 202417.4517.5717.3217.3917.11-1.08%14,835
Jul 31, 202417.3017.6917.2417.5817.302.69%21,844
Jul 30, 202417.1117.3216.9017.1216.84-2.39%19,468
Jul 29, 202417.7517.7517.5017.5416.96-0.90%27,293
Jul 26, 202418.0018.0017.2917.7017.12-0.56%27,278
Jul 25, 202417.3018.0017.3017.8017.212.36%40,664
Jul 24, 202417.5217.6817.1617.3916.82-0.11%20,639
Jul 23, 202417.5017.6617.2317.4116.84-0.51%26,137
Jul 22, 202417.4217.5017.2117.5016.920.81%18,512
Jul 19, 202417.5717.5717.3017.3616.79-1.31%10,315
Jul 18, 202417.9017.9717.5917.5917.01-1.24%14,811
Jul 17, 202417.8417.8717.7017.8117.220.51%2,489
Jul 16, 202417.4917.8917.4417.7217.130.68%36,380
Jul 15, 202417.8817.8817.4717.6017.020.86%18,373
Jul 12, 202417.2017.5917.1817.4516.870.98%8,965
Jul 11, 202417.4017.5617.1017.2816.71-12,217
Jul 10, 202417.0717.3717.0717.2816.711.23%6,242
Jul 9, 202417.3717.9516.9517.0716.51-2.51%20,525
Jul 8, 202417.7717.7717.3417.5116.93-1.24%11,079
Jul 5, 202417.5417.9417.5417.7317.140.28%17,695
Jul 3, 202417.5417.7517.3617.6817.100.80%9,710