Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
31.58
-0.38 (-1.17%)
Sep 12, 2025, 10:49 AM EDT - Market open

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202531.5931.9531.3531.9531.951.14%27,675
Sep 10, 202531.4731.9331.2131.5931.591.77%33,479
Sep 9, 202531.2231.4230.6831.0431.04-0.61%27,633
Sep 8, 202531.4232.3330.7731.2331.230.10%24,925
Sep 5, 202531.4432.1130.3431.2031.20-0.76%14,835
Sep 4, 202530.3431.4529.9231.4431.442.81%35,074
Sep 3, 202530.4730.8829.9230.5830.580.53%35,182
Sep 2, 202530.4630.9929.8030.4230.42-1.52%50,534
Aug 29, 202531.2931.4630.6830.8930.89-0.68%25,090
Aug 28, 202531.3031.4130.7831.1031.10-1.58%18,800
Aug 27, 202531.2031.8830.6831.6031.601.12%23,765
Aug 26, 202531.8532.2631.1231.2531.25-2.19%27,075
Aug 25, 202532.0332.7331.9231.9531.95-0.19%32,556
Aug 22, 202532.1832.8731.8632.0132.01-1.17%32,151
Aug 21, 202532.1133.2531.4332.3932.390.25%113,847
Aug 20, 202531.8933.1631.8332.3132.311.51%65,196
Aug 19, 202531.9532.3631.5131.8331.830.25%39,312
Aug 18, 202531.9732.4931.1231.7531.75-0.13%47,577
Aug 15, 202531.2531.9531.1431.7931.792.28%147,399
Aug 14, 202530.9431.5030.5831.0831.080.32%54,939
Aug 13, 202531.3731.8630.8230.9830.98-0.64%46,951
Aug 12, 202530.6031.4030.0431.1831.182.73%58,058
Aug 11, 202529.3530.7528.6530.3530.352.99%60,724
Aug 8, 202529.1829.8728.7629.4729.471.87%24,299
Aug 7, 202529.7230.3128.1728.9328.93-2.43%39,228
Aug 6, 202530.4230.4229.4929.6529.65-1.69%29,480
Aug 5, 202529.9930.7529.7330.1630.160.20%36,421
Aug 4, 202529.9330.7229.4730.1030.102.77%40,660
Aug 1, 202529.3129.8128.5829.2929.290.10%41,533
Jul 31, 202528.6229.5628.4329.2629.261.53%38,313
Jul 30, 202529.9031.3828.1528.8228.82-3.93%90,315
Jul 29, 202532.1932.4929.5530.0029.88-6.83%127,216
Jul 28, 202529.9432.5029.7232.2032.079.71%161,663
Jul 25, 202528.5029.8028.3729.3529.233.49%80,456
Jul 24, 202527.9628.4427.4028.3628.241.72%48,983
Jul 23, 202528.1028.5026.9427.8827.760.22%51,663
Jul 22, 202526.6128.5026.6127.8227.715.18%67,428
Jul 21, 202526.1326.6825.9826.4526.341.81%24,609
Jul 18, 202525.7526.2125.4725.9825.870.97%27,617
Jul 17, 202525.3225.8625.0425.7325.620.74%22,475
Jul 16, 202525.0425.5424.8925.5425.432.36%36,719
Jul 15, 202525.0025.1024.8024.9524.850.56%34,707
Jul 14, 202525.0025.1824.5024.8124.71-1.00%39,927
Jul 11, 202524.4825.6724.4625.0624.961.33%52,962
Jul 10, 202524.4524.9924.0724.7324.631.85%32,892
Jul 9, 202525.0925.0924.0024.2824.18-3.23%53,467
Jul 8, 202524.5225.4824.2525.0924.992.58%42,437
Jul 7, 202525.0525.0524.2824.4624.36-2.16%13,412
Jul 3, 202524.4425.1124.1625.0024.903.09%14,885
Jul 2, 202523.9124.5023.9124.2524.151.42%15,024