Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
31.25
+0.56 (1.82%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.69 | 32.51 | 30.69 | 31.25 | 31.25 | 1.82% | 21,004 |
| Oct 16, 2025 | 32.65 | 32.83 | 30.30 | 30.69 | 30.69 | -5.86% | 49,976 |
| Oct 15, 2025 | 32.44 | 32.98 | 32.00 | 32.60 | 32.60 | 0.84% | 22,276 |
| Oct 14, 2025 | 31.41 | 32.44 | 31.08 | 32.33 | 32.33 | 3.03% | 23,228 |
| Oct 13, 2025 | 30.76 | 31.96 | 30.74 | 31.38 | 31.38 | 2.38% | 24,717 |
| Oct 10, 2025 | 31.00 | 31.33 | 30.41 | 30.65 | 30.65 | -1.26% | 18,556 |
| Oct 9, 2025 | 31.05 | 32.00 | 31.00 | 31.04 | 31.04 | - | 17,688 |
| Oct 8, 2025 | 30.62 | 31.44 | 30.12 | 31.04 | 31.04 | 1.07% | 30,810 |
| Oct 7, 2025 | 31.00 | 31.63 | 30.70 | 30.71 | 30.71 | -1.54% | 16,483 |
| Oct 6, 2025 | 32.40 | 32.70 | 31.02 | 31.19 | 31.19 | -4.33% | 25,618 |
| Oct 3, 2025 | 32.27 | 32.70 | 32.27 | 32.60 | 32.60 | 1.21% | 37,445 |
| Oct 2, 2025 | 31.68 | 32.50 | 31.37 | 32.21 | 32.21 | 1.93% | 32,790 |
| Oct 1, 2025 | 30.35 | 31.60 | 29.29 | 31.60 | 31.60 | 7.96% | 75,602 |
| Sep 30, 2025 | 28.95 | 29.40 | 28.61 | 29.27 | 29.27 | 0.52% | 10,805 |
| Sep 29, 2025 | 27.58 | 29.70 | 27.00 | 29.12 | 29.12 | -0.51% | 137,815 |
| Sep 26, 2025 | 29.16 | 29.54 | 28.88 | 29.27 | 29.27 | -0.27% | 14,325 |
| Sep 25, 2025 | 29.67 | 30.19 | 29.00 | 29.35 | 29.35 | -1.84% | 317,759 |
| Sep 24, 2025 | 30.13 | 30.37 | 29.14 | 29.90 | 29.90 | -0.53% | 32,942 |
| Sep 23, 2025 | 30.69 | 30.87 | 30.02 | 30.06 | 30.06 | -2.69% | 34,816 |
| Sep 22, 2025 | 30.71 | 31.15 | 30.50 | 30.89 | 30.89 | -0.10% | 23,673 |
| Sep 19, 2025 | 30.44 | 31.25 | 30.00 | 30.92 | 30.92 | 1.64% | 26,861 |
| Sep 18, 2025 | 30.85 | 31.40 | 30.40 | 30.42 | 30.42 | -1.46% | 30,528 |
| Sep 17, 2025 | 30.55 | 31.41 | 30.39 | 30.87 | 30.87 | 0.68% | 23,246 |
| Sep 16, 2025 | 31.43 | 31.43 | 30.62 | 30.66 | 30.66 | -2.17% | 26,567 |
| Sep 15, 2025 | 31.44 | 31.61 | 31.14 | 31.34 | 31.34 | -0.32% | 19,092 |
| 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 |