Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.26	28.63	27.97	28.31	28.31	-0.98%	27,166
May 14, 2026	30.50	30.50	28.48	28.59	28.59	-5.11%	39,884
May 13, 2026	29.53	30.46	28.38	30.13	30.13	3.29%	25,285
May 12, 2026	28.90	30.24	28.62	29.17	29.17	0.07%	222,489
May 11, 2026	28.88	30.03	28.64	29.15	29.15	0.14%	219,867
May 8, 2026	28.75	29.40	28.31	29.11	29.11	1.43%	13,134
May 7, 2026	28.24	29.15	27.79	28.70	28.70	0.46%	27,995
May 6, 2026	28.08	29.34	27.66	28.57	28.57	1.82%	36,264
May 5, 2026	27.76	28.46	27.47	28.06	28.06	1.67%	16,123
May 4, 2026	28.01	28.84	27.60	27.60	27.60	-1.64%	34,746
May 1, 2026	27.44	28.32	27.34	28.06	28.06	0.97%	36,792
Apr 30, 2026	26.46	27.86	26.46	27.79	27.79	4.16%	21,776
Apr 29, 2026	28.08	28.08	26.35	26.68	26.45	-4.48%	35,285
Apr 28, 2026	26.43	28.55	26.43	27.93	27.69	4.41%	46,458
Apr 27, 2026	26.95	27.70	26.27	26.75	26.52	-1.04%	54,840
Apr 24, 2026	28.27	28.27	26.28	27.03	26.80	-1.92%	56,688
Apr 23, 2026	28.75	28.77	25.24	27.56	27.32	-3.77%	95,661
Apr 22, 2026	28.09	29.28	28.09	28.64	28.40	1.96%	37,497
Apr 21, 2026	28.45	29.25	27.49	28.09	27.85	-1.27%	33,189
Apr 20, 2026	30.00	30.51	27.01	28.45	28.21	-6.07%	73,344
Apr 17, 2026	31.00	32.00	30.00	30.29	30.03	-1.69%	61,152
Apr 16, 2026	31.31	32.35	30.58	30.81	30.55	-2.41%	44,442
Apr 15, 2026	32.25	32.50	30.72	31.57	31.30	-3.28%	57,380
Apr 14, 2026	32.38	33.09	31.61	32.64	32.36	0.80%	28,653
Apr 13, 2026	31.65	32.92	30.73	32.38	32.10	3.88%	25,820
Apr 10, 2026	31.16	32.44	30.71	31.17	30.90	1.17%	71,876
Apr 9, 2026	31.82	31.98	30.43	30.81	30.55	-3.23%	105,728
Apr 8, 2026	32.03	32.32	31.46	31.84	31.57	0.51%	65,700
Apr 7, 2026	30.96	31.97	30.81	31.68	31.41	0.92%	57,836
Apr 6, 2026	31.19	32.08	30.99	31.39	31.12	0.22%	25,275
Apr 2, 2026	31.83	33.30	31.30	31.32	31.05	-3.81%	25,451
Apr 1, 2026	31.91	32.70	31.16	32.56	32.28	3.37%	49,355
Mar 31, 2026	32.53	33.31	31.49	31.50	31.23	-2.20%	10,191
Mar 30, 2026	30.50	32.38	30.50	32.21	31.93	5.36%	39,017
Mar 27, 2026	30.51	31.40	30.51	30.57	30.31	-0.68%	45,690
Mar 26, 2026	30.36	31.38	30.36	30.78	30.52	-1.63%	20,251
Mar 25, 2026	31.41	31.93	31.21	31.29	31.02	0.06%	6,342
Mar 24, 2026	30.42	31.54	30.38	31.27	31.00	3.00%	54,000
Mar 23, 2026	29.43	31.17	29.35	30.36	30.10	3.55%	65,376
Mar 20, 2026	30.43	30.43	28.95	29.32	29.07	-3.04%	42,028
Mar 19, 2026	30.65	30.65	29.52	30.24	29.98	-2.42%	35,811
Mar 18, 2026	31.40	32.14	30.55	30.99	30.73	-2.24%	99,263
Mar 17, 2026	31.69	32.53	30.50	31.70	31.43	-1.12%	38,164
Mar 16, 2026	31.75	32.53	30.64	32.06	31.79	1.49%	35,477
Mar 13, 2026	31.43	32.70	29.27	31.59	31.32	-1.25%	97,985
Mar 12, 2026	30.79	32.52	29.99	31.99	31.72	1.98%	58,350
Mar 11, 2026	31.72	32.93	31.07	31.37	31.10	-3.18%	51,111
Mar 10, 2026	31.13	33.40	31.13	32.40	32.12	4.52%	129,179
Mar 9, 2026	29.46	32.07	27.00	31.00	30.74	3.33%	114,415
Mar 6, 2026	30.37	30.99	29.54	30.00	29.74	-1.35%	82,623