Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.43	30.43	28.95	29.32	29.32	-3.04%	42,028
Mar 19, 2026	30.65	30.65	29.52	30.24	30.24	-2.42%	35,811
Mar 18, 2026	31.40	32.14	30.55	30.99	30.99	-2.24%	99,263
Mar 17, 2026	31.69	32.53	30.50	31.70	31.70	-1.12%	38,064
Mar 16, 2026	31.75	32.53	30.64	32.06	32.06	1.49%	35,227
Mar 13, 2026	31.43	32.70	29.27	31.59	31.59	-1.25%	97,983
Mar 12, 2026	30.79	32.52	29.99	31.99	31.99	1.98%	58,350
Mar 11, 2026	31.72	32.93	31.07	31.37	31.37	-3.18%	51,110
Mar 10, 2026	31.13	33.40	31.13	32.40	32.40	4.52%	129,138
Mar 9, 2026	29.46	32.07	27.00	31.00	31.00	3.33%	114,414
Mar 6, 2026	30.37	30.99	29.54	30.00	30.00	-1.35%	82,623
Mar 5, 2026	31.99	34.14	29.89	30.41	30.41	-3.83%	70,225
Mar 4, 2026	31.46	31.75	31.01	31.62	31.62	2.93%	11,594
Mar 3, 2026	29.95	31.21	27.32	30.72	30.72	-1.29%	69,325
Mar 2, 2026	30.00	31.51	30.00	31.12	31.12	2.47%	86,753
Feb 27, 2026	30.63	31.00	30.08	30.37	30.37	-2.19%	23,809
Feb 26, 2026	31.50	31.71	30.73	31.05	31.05	-2.60%	19,786
Feb 25, 2026	31.59	32.38	31.51	31.88	31.88	0.06%	18,584
Feb 24, 2026	31.50	32.19	31.25	31.86	31.86	1.24%	30,441
Feb 23, 2026	32.24	32.57	30.25	31.47	31.47	-3.26%	63,275
Feb 20, 2026	33.05	33.75	32.48	32.53	32.53	-1.54%	61,015
Feb 19, 2026	32.60	33.40	32.33	33.04	33.04	-0.66%	29,973
Feb 18, 2026	33.14	33.96	33.01	33.26	33.26	0.73%	15,688
Feb 17, 2026	33.50	34.49	33.01	33.02	33.02	-2.83%	32,884
Feb 13, 2026	33.53	34.56	33.42	33.98	33.98	-0.15%	22,935
Feb 12, 2026	34.35	35.28	33.05	34.03	34.03	-1.33%	31,907
Feb 11, 2026	35.49	35.99	34.31	34.49	34.49	-2.74%	42,770
Feb 10, 2026	35.79	36.21	34.91	35.46	35.46	-0.92%	43,744
Feb 9, 2026	34.82	36.10	34.82	35.79	35.79	1.68%	25,508
Feb 6, 2026	34.17	35.50	33.87	35.20	35.20	2.18%	83,169
Feb 5, 2026	35.50	35.68	34.13	34.45	34.45	-4.65%	53,084
Feb 4, 2026	35.20	36.66	34.69	36.13	36.13	1.32%	37,930
Feb 3, 2026	34.34	36.95	34.25	35.66	35.66	4.33%	55,670
Feb 2, 2026	32.83	34.70	32.52	34.18	34.18	3.89%	72,181
Jan 30, 2026	33.05	33.79	32.26	32.90	32.90	-2.17%	65,404
Jan 29, 2026	33.91	34.90	33.25	33.63	33.37	-0.83%	34,227
Jan 28, 2026	34.04	34.98	33.00	33.91	33.65	-0.67%	36,831
Jan 27, 2026	33.97	34.99	33.38	34.14	33.88	0.12%	40,003
Jan 26, 2026	35.60	35.94	33.65	34.10	33.84	-3.94%	84,185
Jan 23, 2026	36.35	37.12	35.11	35.50	35.23	-2.79%	33,171
Jan 22, 2026	37.33	37.51	36.18	36.52	36.24	-0.44%	24,256
Jan 21, 2026	36.05	37.33	35.00	36.68	36.40	2.77%	92,291
Jan 20, 2026	39.20	39.21	35.00	35.69	35.41	-12.87%	144,286
Jan 16, 2026	40.44	41.96	40.25	40.96	40.64	0.79%	24,832
Jan 15, 2026	41.32	42.00	40.50	40.64	40.33	-1.05%	39,871
Jan 14, 2026	41.03	42.38	40.44	41.07	40.75	1.08%	50,640
Jan 13, 2026	40.09	41.99	40.09	40.63	40.32	1.35%	38,392
Jan 12, 2026	39.35	40.62	39.23	40.09	39.78	0.88%	35,428
Jan 9, 2026	41.20	41.98	39.48	39.74	39.43	-3.43%	74,749
Jan 8, 2026	39.49	42.25	39.49	41.15	40.83	3.57%	69,384