Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
26.30
-0.65 (-2.41%)
Mar 31, 2025, 9:39 AM EDT - Market open
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.28 | 27.48 | 26.83 | 26.95 | 26.95 | -0.22% | 16,379 |
| Mar 27, 2025 | 28.04 | 28.33 | 26.98 | 27.01 | 27.01 | -2.70% | 26,269 |
| Mar 26, 2025 | 27.70 | 28.55 | 27.17 | 27.76 | 27.76 | -0.04% | 19,948 |
| Mar 25, 2025 | 27.72 | 28.66 | 27.58 | 27.77 | 27.77 | -1.17% | 37,584 |
| Mar 24, 2025 | 27.77 | 28.35 | 27.23 | 28.10 | 28.10 | 3.27% | 103,796 |
| Mar 21, 2025 | 27.96 | 28.18 | 26.45 | 27.21 | 27.21 | -2.86% | 44,834 |
| Mar 20, 2025 | 27.00 | 28.08 | 26.87 | 28.01 | 28.01 | 4.05% | 20,548 |
| Mar 19, 2025 | 27.27 | 27.52 | 26.52 | 26.92 | 26.92 | 0.04% | 15,822 |
| Mar 18, 2025 | 26.70 | 27.40 | 26.70 | 26.91 | 26.91 | 0.98% | 29,322 |
| Mar 17, 2025 | 26.69 | 27.24 | 26.05 | 26.65 | 26.65 | -0.60% | 25,542 |
| Mar 14, 2025 | 25.61 | 27.08 | 25.49 | 26.81 | 26.81 | 4.52% | 36,237 |
| Mar 13, 2025 | 25.43 | 25.81 | 25.25 | 25.65 | 25.65 | 0.12% | 25,124 |
| Mar 12, 2025 | 24.70 | 25.77 | 24.52 | 25.62 | 25.62 | 5.22% | 32,811 |
| Mar 11, 2025 | 24.00 | 24.54 | 23.53 | 24.35 | 24.35 | 1.12% | 30,892 |
| Mar 10, 2025 | 24.47 | 25.31 | 23.89 | 24.08 | 24.08 | -1.23% | 44,223 |
| Mar 7, 2025 | 25.00 | 25.49 | 23.70 | 24.38 | 24.38 | -2.28% | 46,488 |
| Mar 6, 2025 | 26.50 | 27.47 | 24.57 | 24.95 | 24.95 | -7.39% | 75,679 |
| Mar 5, 2025 | 26.35 | 27.14 | 26.04 | 26.94 | 26.94 | 3.30% | 52,470 |
| Mar 4, 2025 | 26.00 | 26.22 | 25.34 | 26.08 | 26.08 | -0.69% | 54,120 |
| Mar 3, 2025 | 27.65 | 27.90 | 26.00 | 26.26 | 26.26 | -5.37% | 44,287 |
| Feb 28, 2025 | 28.18 | 28.50 | 27.53 | 27.75 | 27.75 | -2.46% | 42,496 |
| Feb 27, 2025 | 29.75 | 29.75 | 28.29 | 28.45 | 28.45 | -5.04% | 39,441 |
| Feb 26, 2025 | 28.97 | 30.24 | 28.88 | 29.96 | 29.96 | 4.24% | 71,888 |
| Feb 25, 2025 | 28.47 | 29.22 | 27.40 | 28.74 | 28.74 | 0.81% | 63,443 |
| Feb 24, 2025 | 28.36 | 28.90 | 27.84 | 28.51 | 28.51 | 0.67% | 44,158 |
| Feb 21, 2025 | 32.00 | 32.32 | 27.97 | 28.32 | 28.32 | -12.75% | 122,455 |
| Feb 20, 2025 | 30.25 | 32.54 | 29.75 | 32.46 | 32.46 | 11.16% | 338,243 |
| Feb 19, 2025 | 26.50 | 29.62 | 26.50 | 29.20 | 29.20 | 10.40% | 189,547 |
| Feb 18, 2025 | 25.70 | 26.82 | 25.50 | 26.45 | 26.45 | 3.81% | 61,666 |
| Feb 14, 2025 | 25.00 | 25.48 | 24.99 | 25.48 | 25.48 | 1.35% | 27,889 |
| Feb 13, 2025 | 24.81 | 25.25 | 24.37 | 25.14 | 25.14 | 0.56% | 58,124 |
| Feb 12, 2025 | 25.33 | 25.48 | 24.80 | 25.00 | 25.00 | -1.30% | 30,420 |
| Feb 11, 2025 | 25.60 | 25.67 | 24.33 | 25.33 | 25.33 | 0.16% | 57,647 |
| Feb 10, 2025 | 24.81 | 25.48 | 24.20 | 25.29 | 25.29 | 2.68% | 74,590 |
| Feb 7, 2025 | 25.03 | 25.09 | 24.29 | 24.63 | 24.63 | -1.52% | 33,534 |
| Feb 6, 2025 | 24.65 | 25.26 | 24.24 | 25.01 | 25.01 | 0.93% | 41,387 |
| Feb 5, 2025 | 25.00 | 25.57 | 24.09 | 24.78 | 24.78 | 0.16% | 44,039 |
| Feb 4, 2025 | 24.43 | 24.98 | 23.57 | 24.74 | 24.74 | 2.44% | 63,115 |
| Feb 3, 2025 | 23.30 | 24.40 | 23.08 | 24.15 | 24.15 | 2.33% | 64,633 |
| Jan 31, 2025 | 25.00 | 25.31 | 23.06 | 23.60 | 23.60 | -6.42% | 95,719 |
| Jan 30, 2025 | 26.59 | 26.97 | 23.18 | 25.22 | 25.22 | -25.45% | 248,673 |
| Jan 29, 2025 | 35.18 | 35.41 | 33.59 | 33.83 | 27.37 | -2.68% | 253,132 |
| Jan 28, 2025 | 35.00 | 37.00 | 33.30 | 34.76 | 28.13 | 4.70% | 292,091 |
| Jan 27, 2025 | 33.20 | 33.89 | 32.51 | 33.20 | 26.86 | 5.90% | 325,152 |
| Jan 24, 2025 | 31.51 | 32.04 | 31.04 | 31.35 | 25.37 | 0.74% | 143,419 |
| Jan 23, 2025 | 31.00 | 31.88 | 30.70 | 31.12 | 25.18 | 1.01% | 101,644 |
| Jan 22, 2025 | 30.62 | 31.50 | 29.64 | 30.81 | 24.93 | 2.22% | 170,754 |
| Jan 21, 2025 | 29.17 | 30.94 | 29.17 | 30.14 | 24.39 | 4.22% | 165,180 |
| Jan 17, 2025 | 29.04 | 29.53 | 27.25 | 28.92 | 23.40 | 0.80% | 87,607 |
| Jan 16, 2025 | 27.00 | 29.40 | 26.64 | 28.69 | 23.21 | 6.26% | 156,446 |