Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
27.79
-1.56 (-5.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.3629.3627.5827.7927.79-5.32%36,606
Dec 19, 202428.8029.7028.5929.3529.352.66%42,100
Dec 18, 202428.5029.4028.3128.5928.591.13%36,211
Dec 17, 202428.0528.6827.7928.2728.270.78%30,800
Dec 16, 202425.6129.7225.6128.0528.0510.39%67,932
Dec 13, 202426.0026.2525.2425.4125.41-3.46%13,617
Dec 12, 202426.5027.3126.2526.3226.32-1.61%18,413
Dec 11, 202426.8327.4126.7526.7526.75-0.96%31,042
Dec 10, 202426.9027.4026.6927.0127.010.63%9,519
Dec 9, 202426.7326.9826.1526.8426.841.36%15,500
Dec 6, 202426.7027.0526.3126.4826.48-1.38%11,500
Dec 5, 202426.9927.3926.6626.8526.85-1.43%21,400
Dec 4, 202427.1427.2526.6027.2427.240.29%22,300
Dec 3, 202427.8228.6527.1627.1627.16-2.86%30,200
Dec 2, 202427.9028.6927.6427.9627.960.72%30,300
Nov 29, 202427.3427.8726.2527.7627.760.84%11,800
Nov 27, 202427.2227.7026.5627.5327.532.08%22,014
Nov 26, 202425.6027.1025.5826.9726.974.62%44,126
Nov 25, 202426.0326.1325.7425.7825.78-0.96%19,500
Nov 22, 202426.4526.9926.0326.0326.03-1.92%27,022
Nov 21, 202425.9926.6025.7526.5426.543.23%18,400
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%12,300
Nov 15, 202425.5625.9325.1925.5125.51-1.16%31,600
Nov 14, 202426.0226.2125.6225.8125.81-1.38%13,246
Nov 13, 202425.5526.2925.4226.1726.172.03%16,100
Nov 12, 202425.7325.7625.1825.6525.65-0.04%18,800
Nov 11, 202426.6526.8225.4225.6625.66-3.17%26,048
Nov 8, 202426.4026.9826.1826.5026.501.03%17,800
Nov 7, 202425.4926.5525.0326.2326.232.86%16,938
Nov 6, 202425.1426.0025.0825.5025.50-24,400
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%30,100
Oct 30, 202424.4624.4623.6323.8323.83-3.21%14,216
Oct 29, 202424.6524.9024.5124.6224.23-1.20%16,900
Oct 28, 202425.0025.2924.8324.9224.530.36%12,547
Oct 25, 202424.8325.0024.5024.8324.44-0.16%22,000
Oct 24, 202424.4825.0924.4524.8724.480.65%10,100
Oct 23, 202425.2525.5024.5024.7124.32-3.14%14,213
Oct 22, 202425.3625.6225.2125.5125.111.43%7,215
Oct 21, 202425.1325.4025.0725.1524.75-0.79%11,120
Oct 18, 202425.3225.7725.0125.3524.95-1.44%28,811
Oct 17, 202425.6126.0025.5025.7225.311.18%18,847
Oct 16, 202425.5726.2725.1525.4225.02-0.59%22,602
Oct 15, 202424.9126.1824.9125.5725.162.12%33,700
Oct 14, 202424.7525.4624.4725.0424.642.00%31,421
Oct 11, 202424.0624.7823.8524.5524.161.24%19,937
Oct 10, 202424.3324.8223.6724.2523.87-0.49%28,122
Oct 9, 202424.2824.9923.7024.3723.980.37%19,546
Oct 8, 202422.9024.8422.9024.2823.903.32%45,132
Oct 7, 202422.6324.1222.5323.5023.131.51%43,800
Oct 4, 202422.9323.8522.9323.1522.780.52%13,707
Oct 3, 202423.2123.3422.8723.0322.67-0.65%20,200
Oct 2, 202422.6723.5622.5323.1822.811.76%19,100
Oct 1, 202422.7923.5622.3622.7822.420.57%20,900
Sep 30, 202422.6123.2622.4022.6522.29-0.66%19,800
Sep 27, 202423.9923.9922.4522.8022.44-5.47%35,600
Sep 26, 202423.3124.6523.2224.1223.743.92%22,113
Sep 25, 202423.5124.4823.0923.2122.84-0.47%41,133
Sep 24, 202422.0323.8321.9923.3222.956.29%93,500
Sep 23, 202421.6522.0421.6521.9421.591.72%43,707
Sep 20, 202421.3122.0521.3121.5721.23-0.83%29,440
Sep 19, 202421.5022.0521.4721.7521.412.40%32,900
Sep 18, 202420.7421.4420.7121.2420.901.92%39,600
Sep 17, 202421.0321.3320.8420.8420.51-0.90%37,405
Sep 16, 202420.6121.0520.2521.0320.701.35%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%33,900
Sep 9, 202417.0217.0916.6916.6916.43-2.34%24,307
Sep 6, 202417.2117.3817.0917.0916.82-1.44%9,438
Sep 5, 202417.1317.6217.0317.3417.071.29%15,549
Sep 4, 202417.0617.4416.7817.1216.85-0.58%21,900
Sep 3, 202416.9517.2516.7617.2216.951.47%18,302
Aug 30, 202416.9917.2016.9516.9716.70-0.35%12,022
Aug 29, 202417.2017.2716.8617.0316.76-1.10%29,800
Aug 28, 202417.2217.4017.1517.2216.95-0.81%11,900
Aug 27, 202417.6317.6717.2317.3617.09-1.31%9,823
Aug 26, 202417.8117.8917.4517.5917.31-1.68%18,335
Aug 23, 202418.0018.0517.7917.8917.610.73%12,100
Aug 22, 202417.8517.8617.6317.7617.48-1.06%6,739
Aug 21, 202418.0018.1017.9017.9517.670.28%15,800
Aug 20, 202417.5817.9917.4017.9017.622.58%39,700
Aug 19, 202416.9317.4516.8817.4517.173.87%26,400
Aug 16, 202416.8317.0016.7216.8016.53-0.06%22,541
Aug 15, 202416.8216.9216.6616.8116.540.90%13,200
Aug 14, 202416.7517.0616.6616.6616.40-1.36%9,600
Aug 13, 202417.1717.2716.7316.8916.62-0.82%13,202
Aug 12, 202417.0917.1916.9917.0316.760.53%11,300
Aug 9, 202416.5416.9916.4116.9416.673.10%25,748
Aug 8, 202416.1216.4316.1216.4316.173.14%12,000
Aug 7, 202416.8817.1915.9315.9315.68-5.18%40,600
Aug 6, 202417.1017.2216.6716.8016.53-1.23%46,700
Aug 5, 202417.1017.1716.8217.0116.74-1.56%35,035
Aug 2, 202417.2417.3216.8717.2817.01-0.63%35,300
Aug 1, 202417.4517.5717.3217.3917.11-1.08%14,835