Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
30.14
+1.22 (4.22%)
Jan 21, 2025, 4:00 PM EST - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202529.1730.9429.1730.1430.144.22%165,180
Jan 17, 202529.0429.5327.2528.9228.920.80%87,607
Jan 16, 202527.0029.4026.6428.6928.696.26%156,446
Jan 15, 202527.2027.9526.1927.0027.000.97%85,992
Jan 14, 202527.0027.0026.5126.7426.74-0.52%21,040
Jan 13, 202526.7527.3426.3526.8826.880.86%47,758
Jan 10, 202526.7327.5026.5026.6526.65-0.30%29,927
Jan 8, 202526.9427.7826.2926.7326.73-1.84%29,706
Jan 7, 202527.7228.3926.7827.2327.23-0.33%31,233
Jan 6, 202528.1528.6927.1027.3227.32-2.95%69,423
Jan 3, 202528.2828.3027.8028.1528.15-0.49%22,210
Jan 2, 202528.1529.1927.6428.2928.290.64%25,707
Dec 31, 202427.8728.6827.1128.1128.11-0.04%38,960
Dec 30, 202427.7528.4627.2828.1228.121.30%38,339
Dec 27, 202428.4528.7127.7627.7627.76-2.94%16,846
Dec 26, 202428.3228.8928.2828.6028.600.85%12,473
Dec 24, 202427.6128.5827.1228.3628.363.84%14,649
Dec 23, 202427.6027.6027.0427.3127.31-1.73%17,389
Dec 20, 202429.3629.3627.5827.7927.79-5.32%36,606
Dec 19, 202428.8029.7028.5929.3529.352.66%42,090
Dec 18, 202428.5029.4028.3128.5928.591.13%36,211
Dec 17, 202428.0528.6827.7928.2728.270.78%30,780
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%15,472
Dec 6, 202426.7027.0526.3126.4826.48-1.38%11,452
Dec 5, 202426.9927.3926.6626.8526.85-1.43%21,396
Dec 4, 202427.1427.2526.6027.2427.240.29%22,297
Dec 3, 202427.8228.6527.1627.1627.16-2.86%30,197
Dec 2, 202427.9028.6927.6427.9627.960.72%30,268
Nov 29, 202427.3427.8726.2527.7627.760.84%11,791
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%19,450
Nov 22, 202426.4526.9926.0326.0326.03-1.92%27,022
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