Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
31.34
-0.10 (-0.32%)
At close: Sep 15, 2025, 4:00 PM EDT
31.50
+0.16 (0.51%)
After-hours: Sep 15, 2025, 7:39 PM EDT
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.44 | 31.61 | 31.14 | 31.34 | 31.34 | -0.32% | 18,088 |
| Sep 12, 2025 | 31.71 | 31.74 | 31.32 | 31.44 | 31.44 | -1.60% | 20,315 |
| Sep 11, 2025 | 31.59 | 31.95 | 31.35 | 31.95 | 31.95 | 1.14% | 27,675 |
| Sep 10, 2025 | 31.47 | 31.93 | 31.21 | 31.59 | 31.59 | 1.77% | 33,479 |
| Sep 9, 2025 | 31.22 | 31.42 | 30.68 | 31.04 | 31.04 | -0.61% | 27,633 |
| Sep 8, 2025 | 31.42 | 32.33 | 30.77 | 31.23 | 31.23 | 0.10% | 24,925 |
| Sep 5, 2025 | 31.44 | 32.11 | 30.34 | 31.20 | 31.20 | -0.76% | 14,835 |
| Sep 4, 2025 | 30.34 | 31.45 | 29.92 | 31.44 | 31.44 | 2.81% | 35,074 |
| Sep 3, 2025 | 30.47 | 30.88 | 29.92 | 30.58 | 30.58 | 0.53% | 35,182 |
| Sep 2, 2025 | 30.46 | 30.99 | 29.80 | 30.42 | 30.42 | -1.52% | 50,534 |
| Aug 29, 2025 | 31.29 | 31.46 | 30.68 | 30.89 | 30.89 | -0.68% | 25,090 |
| Aug 28, 2025 | 31.30 | 31.41 | 30.78 | 31.10 | 31.10 | -1.58% | 18,800 |
| Aug 27, 2025 | 31.20 | 31.88 | 30.68 | 31.60 | 31.60 | 1.12% | 23,765 |
| Aug 26, 2025 | 31.85 | 32.26 | 31.12 | 31.25 | 31.25 | -2.19% | 27,075 |
| Aug 25, 2025 | 32.03 | 32.73 | 31.92 | 31.95 | 31.95 | -0.19% | 32,556 |
| Aug 22, 2025 | 32.18 | 32.87 | 31.86 | 32.01 | 32.01 | -1.17% | 32,151 |
| Aug 21, 2025 | 32.11 | 33.25 | 31.43 | 32.39 | 32.39 | 0.25% | 113,847 |
| Aug 20, 2025 | 31.89 | 33.16 | 31.83 | 32.31 | 32.31 | 1.51% | 65,196 |
| Aug 19, 2025 | 31.95 | 32.36 | 31.51 | 31.83 | 31.83 | 0.25% | 39,312 |
| Aug 18, 2025 | 31.97 | 32.49 | 31.12 | 31.75 | 31.75 | -0.13% | 47,577 |
| Aug 15, 2025 | 31.25 | 31.95 | 31.14 | 31.79 | 31.79 | 2.28% | 147,399 |
| Aug 14, 2025 | 30.94 | 31.50 | 30.58 | 31.08 | 31.08 | 0.32% | 54,939 |
| Aug 13, 2025 | 31.37 | 31.86 | 30.82 | 30.98 | 30.98 | -0.64% | 46,951 |
| Aug 12, 2025 | 30.60 | 31.40 | 30.04 | 31.18 | 31.18 | 2.73% | 58,058 |
| Aug 11, 2025 | 29.35 | 30.75 | 28.65 | 30.35 | 30.35 | 2.99% | 60,724 |
| Aug 8, 2025 | 29.18 | 29.87 | 28.76 | 29.47 | 29.47 | 1.87% | 24,299 |
| Aug 7, 2025 | 29.72 | 30.31 | 28.17 | 28.93 | 28.93 | -2.43% | 39,228 |
| Aug 6, 2025 | 30.42 | 30.42 | 29.49 | 29.65 | 29.65 | -1.69% | 29,480 |
| Aug 5, 2025 | 29.99 | 30.75 | 29.73 | 30.16 | 30.16 | 0.20% | 36,421 |
| Aug 4, 2025 | 29.93 | 30.72 | 29.47 | 30.10 | 30.10 | 2.77% | 40,660 |
| Aug 1, 2025 | 29.31 | 29.81 | 28.58 | 29.29 | 29.29 | 0.10% | 41,533 |
| Jul 31, 2025 | 28.62 | 29.56 | 28.43 | 29.26 | 29.26 | 1.53% | 38,313 |
| Jul 30, 2025 | 29.90 | 31.38 | 28.15 | 28.82 | 28.82 | -3.93% | 90,315 |
| Jul 29, 2025 | 32.19 | 32.49 | 29.55 | 30.00 | 29.88 | -6.83% | 127,216 |
| Jul 28, 2025 | 29.94 | 32.50 | 29.72 | 32.20 | 32.07 | 9.71% | 161,663 |
| Jul 25, 2025 | 28.50 | 29.80 | 28.37 | 29.35 | 29.23 | 3.49% | 80,456 |
| Jul 24, 2025 | 27.96 | 28.44 | 27.40 | 28.36 | 28.24 | 1.72% | 48,983 |
| Jul 23, 2025 | 28.10 | 28.50 | 26.94 | 27.88 | 27.76 | 0.22% | 51,663 |
| Jul 22, 2025 | 26.61 | 28.50 | 26.61 | 27.82 | 27.71 | 5.18% | 67,428 |
| Jul 21, 2025 | 26.13 | 26.68 | 25.98 | 26.45 | 26.34 | 1.81% | 24,609 |
| Jul 18, 2025 | 25.75 | 26.21 | 25.47 | 25.98 | 25.87 | 0.97% | 27,617 |
| Jul 17, 2025 | 25.32 | 25.86 | 25.04 | 25.73 | 25.62 | 0.74% | 22,475 |
| Jul 16, 2025 | 25.04 | 25.54 | 24.89 | 25.54 | 25.43 | 2.36% | 36,719 |
| Jul 15, 2025 | 25.00 | 25.10 | 24.80 | 24.95 | 24.85 | 0.56% | 34,707 |
| Jul 14, 2025 | 25.00 | 25.18 | 24.50 | 24.81 | 24.71 | -1.00% | 39,927 |
| Jul 11, 2025 | 24.48 | 25.67 | 24.46 | 25.06 | 24.96 | 1.33% | 52,962 |
| Jul 10, 2025 | 24.45 | 24.99 | 24.07 | 24.73 | 24.63 | 1.85% | 32,892 |
| Jul 9, 2025 | 25.09 | 25.09 | 24.00 | 24.28 | 24.18 | -3.23% | 53,467 |
| Jul 8, 2025 | 24.52 | 25.48 | 24.25 | 25.09 | 24.99 | 2.58% | 42,437 |
| Jul 7, 2025 | 25.05 | 25.05 | 24.28 | 24.46 | 24.36 | -2.16% | 13,412 |