Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
30.39
-3.18 (-9.47%)
Nov 21, 2025, 4:00 PM EST - Market closed
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 33.29 | 33.55 | 30.38 | 30.39 | 30.39 | -9.47% | 78,608 |
| Nov 20, 2025 | 34.99 | 35.85 | 33.27 | 33.57 | 33.57 | -4.00% | 37,041 |
| Nov 19, 2025 | 33.94 | 35.46 | 33.78 | 34.97 | 34.97 | 3.03% | 34,324 |
| Nov 18, 2025 | 34.00 | 35.57 | 33.70 | 33.94 | 33.94 | -1.05% | 34,000 |
| Nov 17, 2025 | 35.17 | 35.85 | 34.30 | 34.30 | 34.30 | -1.66% | 36,734 |
| Nov 14, 2025 | 34.01 | 35.49 | 34.01 | 34.88 | 34.88 | 2.14% | 24,318 |
| Nov 13, 2025 | 35.01 | 35.77 | 34.01 | 34.15 | 34.15 | -2.09% | 28,343 |
| Nov 12, 2025 | 34.92 | 35.50 | 34.60 | 34.88 | 34.88 | 0.81% | 24,257 |
| Nov 11, 2025 | 34.53 | 35.00 | 34.15 | 34.60 | 34.60 | -0.35% | 21,041 |
| Nov 10, 2025 | 34.97 | 35.50 | 34.30 | 34.72 | 34.72 | 0.23% | 40,386 |
| Nov 7, 2025 | 34.50 | 35.26 | 33.96 | 34.64 | 34.64 | 1.14% | 17,321 |
| Nov 6, 2025 | 35.54 | 35.85 | 34.25 | 34.25 | 34.25 | -2.67% | 31,002 |
| Nov 5, 2025 | 33.50 | 35.19 | 33.47 | 35.19 | 35.19 | 5.14% | 44,620 |
| Nov 4, 2025 | 34.15 | 34.68 | 33.29 | 33.47 | 33.47 | -2.87% | 24,919 |
| Nov 3, 2025 | 34.25 | 35.84 | 34.25 | 34.46 | 34.46 | 0.94% | 29,663 |
| Oct 31, 2025 | 34.30 | 34.96 | 34.09 | 34.14 | 34.14 | -2.21% | 38,589 |
| Oct 30, 2025 | 35.05 | 35.48 | 34.63 | 34.91 | 34.91 | -1.69% | 23,808 |
| Oct 29, 2025 | 36.45 | 36.69 | 35.50 | 35.51 | 35.17 | -1.74% | 34,903 |
| Oct 28, 2025 | 35.84 | 36.45 | 35.52 | 36.14 | 35.79 | 1.69% | 28,861 |
| Oct 27, 2025 | 35.45 | 36.45 | 35.01 | 35.54 | 35.20 | 0.28% | 24,689 |
| Oct 24, 2025 | 36.01 | 36.99 | 35.08 | 35.44 | 35.10 | -0.89% | 37,947 |
| Oct 23, 2025 | 34.80 | 35.78 | 34.62 | 35.76 | 35.42 | 3.35% | 56,101 |
| Oct 22, 2025 | 35.29 | 35.58 | 34.48 | 34.60 | 34.27 | -2.48% | 46,290 |
| Oct 21, 2025 | 35.55 | 36.02 | 34.26 | 35.48 | 35.14 | 0.80% | 59,770 |
| Oct 20, 2025 | 31.52 | 36.59 | 31.52 | 35.20 | 34.86 | 12.64% | 152,973 |
| Oct 17, 2025 | 30.69 | 32.51 | 30.69 | 31.25 | 30.95 | 1.82% | 21,004 |
| Oct 16, 2025 | 32.65 | 32.83 | 30.30 | 30.69 | 30.40 | -5.86% | 49,976 |
| Oct 15, 2025 | 32.44 | 32.98 | 32.00 | 32.60 | 32.29 | 0.84% | 22,276 |
| Oct 14, 2025 | 31.41 | 32.44 | 31.08 | 32.33 | 32.02 | 3.03% | 23,228 |
| Oct 13, 2025 | 30.76 | 31.96 | 30.74 | 31.38 | 31.08 | 2.38% | 24,717 |
| Oct 10, 2025 | 31.00 | 31.33 | 30.41 | 30.65 | 30.36 | -1.26% | 18,556 |
| Oct 9, 2025 | 31.05 | 32.00 | 31.00 | 31.04 | 30.74 | - | 17,688 |
| Oct 8, 2025 | 30.62 | 31.44 | 30.12 | 31.04 | 30.74 | 1.07% | 30,810 |
| Oct 7, 2025 | 31.00 | 31.63 | 30.70 | 30.71 | 30.42 | -1.54% | 16,483 |
| Oct 6, 2025 | 32.40 | 32.70 | 31.02 | 31.19 | 30.89 | -4.33% | 25,618 |
| Oct 3, 2025 | 32.27 | 32.70 | 32.27 | 32.60 | 32.29 | 1.21% | 37,445 |
| Oct 2, 2025 | 31.68 | 32.50 | 31.37 | 32.21 | 31.90 | 1.93% | 32,790 |
| Oct 1, 2025 | 30.35 | 31.60 | 29.29 | 31.60 | 31.30 | 7.96% | 75,602 |
| Sep 30, 2025 | 28.95 | 29.40 | 28.61 | 29.27 | 28.99 | 0.52% | 10,805 |
| Sep 29, 2025 | 27.58 | 29.70 | 27.00 | 29.12 | 28.84 | -0.51% | 137,815 |
| Sep 26, 2025 | 29.16 | 29.54 | 28.88 | 29.27 | 28.99 | -0.27% | 14,325 |
| Sep 25, 2025 | 29.67 | 30.19 | 29.00 | 29.35 | 29.07 | -1.84% | 317,759 |
| Sep 24, 2025 | 30.13 | 30.37 | 29.14 | 29.90 | 29.61 | -0.53% | 32,942 |
| Sep 23, 2025 | 30.69 | 30.87 | 30.02 | 30.06 | 29.77 | -2.69% | 34,816 |
| Sep 22, 2025 | 30.71 | 31.15 | 30.50 | 30.89 | 30.59 | -0.10% | 23,673 |
| Sep 19, 2025 | 30.44 | 31.25 | 30.00 | 30.92 | 30.62 | 1.64% | 26,861 |
| Sep 18, 2025 | 30.85 | 31.40 | 30.40 | 30.42 | 30.13 | -1.46% | 30,528 |
| Sep 17, 2025 | 30.55 | 31.41 | 30.39 | 30.87 | 30.57 | 0.68% | 23,246 |
| Sep 16, 2025 | 31.43 | 31.43 | 30.62 | 30.66 | 30.37 | -2.17% | 26,567 |
| Sep 15, 2025 | 31.44 | 31.61 | 31.14 | 31.34 | 31.04 | -0.32% | 19,092 |