Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
29.35
+0.99 (3.49%)
At close: Jul 25, 2025, 4:00 PM
29.40
+0.05 (0.17%)
After-hours: Jul 25, 2025, 7:05 PM EDT
Mesabi Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 28.50 | 29.80 | 28.37 | 29.35 | 29.35 | 3.49% | 78,657 |
Jul 24, 2025 | 27.96 | 28.44 | 27.40 | 28.36 | 28.36 | 1.72% | 48,983 |
Jul 23, 2025 | 28.10 | 28.50 | 26.94 | 27.88 | 27.88 | 0.22% | 51,663 |
Jul 22, 2025 | 26.61 | 28.50 | 26.61 | 27.82 | 27.82 | 5.18% | 67,428 |
Jul 21, 2025 | 26.13 | 26.68 | 25.98 | 26.45 | 26.45 | 1.81% | 24,609 |
Jul 18, 2025 | 25.75 | 26.21 | 25.47 | 25.98 | 25.98 | 0.97% | 27,617 |
Jul 17, 2025 | 25.32 | 25.86 | 25.04 | 25.73 | 25.73 | 0.74% | 22,475 |
Jul 16, 2025 | 25.04 | 25.54 | 24.89 | 25.54 | 25.54 | 2.36% | 36,719 |
Jul 15, 2025 | 25.00 | 25.10 | 24.80 | 24.95 | 24.95 | 0.56% | 34,707 |
Jul 14, 2025 | 25.00 | 25.18 | 24.50 | 24.81 | 24.81 | -1.00% | 39,927 |
Jul 11, 2025 | 24.48 | 25.67 | 24.46 | 25.06 | 25.06 | 1.33% | 52,962 |
Jul 10, 2025 | 24.45 | 24.99 | 24.07 | 24.73 | 24.73 | 1.85% | 32,892 |
Jul 9, 2025 | 25.09 | 25.09 | 24.00 | 24.28 | 24.28 | -3.23% | 53,467 |
Jul 8, 2025 | 24.52 | 25.48 | 24.25 | 25.09 | 25.09 | 2.58% | 42,437 |
Jul 7, 2025 | 25.05 | 25.05 | 24.28 | 24.46 | 24.46 | -2.16% | 13,412 |
Jul 3, 2025 | 24.44 | 25.11 | 24.16 | 25.00 | 25.00 | 3.09% | 14,885 |
Jul 2, 2025 | 23.91 | 24.50 | 23.91 | 24.25 | 24.25 | 1.42% | 15,024 |
Jul 1, 2025 | 24.10 | 24.32 | 23.45 | 23.91 | 23.91 | -0.21% | 30,761 |
Jun 30, 2025 | 24.50 | 24.50 | 23.70 | 23.96 | 23.96 | -4.12% | 41,646 |
Jun 27, 2025 | 23.43 | 25.41 | 22.80 | 24.99 | 24.99 | 5.98% | 82,322 |
Jun 26, 2025 | 22.75 | 23.58 | 22.60 | 23.58 | 23.58 | 3.74% | 27,267 |
Jun 25, 2025 | 23.15 | 23.15 | 22.56 | 22.73 | 22.73 | -1.64% | 23,315 |
Jun 24, 2025 | 23.05 | 23.28 | 22.60 | 23.11 | 23.11 | 1.14% | 25,553 |
Jun 23, 2025 | 23.35 | 23.35 | 22.55 | 22.85 | 22.85 | -1.97% | 50,233 |
Jun 20, 2025 | 24.05 | 24.05 | 23.00 | 23.31 | 23.31 | -2.88% | 30,916 |
Jun 18, 2025 | 24.01 | 24.32 | 23.84 | 24.00 | 24.00 | 0.71% | 16,634 |
Jun 17, 2025 | 24.30 | 25.11 | 23.83 | 23.83 | 23.83 | -2.10% | 42,302 |
Jun 16, 2025 | 25.62 | 25.62 | 24.10 | 24.34 | 24.34 | -5.29% | 64,355 |
Jun 13, 2025 | 26.22 | 26.35 | 25.25 | 25.70 | 25.70 | -3.53% | 43,578 |
Jun 12, 2025 | 26.50 | 26.65 | 26.20 | 26.64 | 26.64 | 0.95% | 18,936 |
Jun 11, 2025 | 26.60 | 26.67 | 26.18 | 26.39 | 26.39 | -0.60% | 12,532 |
Jun 10, 2025 | 26.57 | 26.81 | 26.40 | 26.55 | 26.55 | -0.08% | 29,164 |
Jun 9, 2025 | 26.39 | 26.90 | 26.39 | 26.57 | 26.57 | 0.68% | 29,410 |
Jun 6, 2025 | 26.43 | 26.82 | 26.25 | 26.39 | 26.39 | 0.76% | 32,529 |
Jun 5, 2025 | 26.70 | 26.75 | 25.96 | 26.19 | 26.19 | -2.28% | 28,578 |
Jun 4, 2025 | 26.80 | 26.85 | 25.82 | 26.80 | 26.80 | 0.04% | 32,606 |
Jun 3, 2025 | 26.16 | 26.98 | 25.69 | 26.79 | 26.79 | 3.08% | 49,877 |
Jun 2, 2025 | 25.42 | 27.00 | 25.42 | 25.99 | 25.99 | 3.55% | 96,897 |
May 30, 2025 | 25.08 | 25.67 | 25.08 | 25.10 | 25.10 | -0.83% | 38,021 |
May 29, 2025 | 25.17 | 25.84 | 24.81 | 25.31 | 25.31 | 0.56% | 21,907 |
May 28, 2025 | 25.33 | 25.66 | 24.97 | 25.17 | 25.17 | -0.63% | 23,526 |
May 27, 2025 | 25.70 | 25.98 | 25.17 | 25.33 | 25.33 | -1.32% | 47,567 |
May 23, 2025 | 25.12 | 26.28 | 24.91 | 25.67 | 25.67 | 0.71% | 16,879 |
May 22, 2025 | 25.79 | 25.84 | 25.02 | 25.49 | 25.49 | -0.89% | 19,480 |
May 21, 2025 | 25.92 | 26.47 | 25.27 | 25.72 | 25.72 | -0.39% | 45,394 |
May 20, 2025 | 26.20 | 26.30 | 25.75 | 25.82 | 25.82 | -1.34% | 38,587 |
May 19, 2025 | 25.53 | 26.43 | 25.53 | 26.17 | 26.17 | 2.51% | 59,478 |
May 16, 2025 | 25.64 | 25.76 | 25.01 | 25.53 | 25.53 | 0.43% | 22,748 |
May 15, 2025 | 25.07 | 25.74 | 24.84 | 25.42 | 25.42 | 0.87% | 33,409 |
May 14, 2025 | 25.11 | 25.75 | 25.00 | 25.20 | 25.20 | 0.60% | 41,546 |