Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.44	41.96	40.25	40.96	40.96	0.79%	24,832
Jan 15, 2026	41.32	42.00	40.50	40.64	40.64	-1.05%	39,871
Jan 14, 2026	41.03	42.38	40.44	41.07	41.07	1.08%	50,640
Jan 13, 2026	40.09	41.99	40.09	40.63	40.63	1.35%	38,391
Jan 12, 2026	39.35	40.62	39.23	40.09	40.09	0.88%	35,427
Jan 9, 2026	41.20	41.98	39.48	39.74	39.74	-3.43%	74,590
Jan 8, 2026	39.49	42.25	39.49	41.15	41.15	3.57%	69,252
Jan 7, 2026	40.19	41.03	38.96	39.73	39.73	-2.48%	106,648
Jan 6, 2026	36.69	40.97	36.50	40.74	40.74	9.90%	76,362
Jan 5, 2026	38.81	39.61	36.72	37.07	37.07	-6.34%	111,086
Jan 2, 2026	38.83	41.91	38.26	39.58	39.58	2.75%	105,586
Dec 31, 2025	38.37	39.82	38.09	38.52	38.52	0.73%	80,229
Dec 30, 2025	36.50	38.59	36.50	38.24	38.24	4.71%	57,215
Dec 29, 2025	37.00	38.63	36.50	36.52	36.52	-1.48%	63,104
Dec 26, 2025	36.10	37.24	36.00	37.07	37.07	2.92%	44,990
Dec 24, 2025	35.98	36.89	35.34	36.02	36.02	-0.17%	36,061
Dec 23, 2025	36.14	36.88	35.04	36.08	36.08	0.67%	77,436
Dec 22, 2025	34.85	36.35	34.51	35.84	35.84	4.07%	53,313
Dec 19, 2025	34.64	35.38	34.22	34.44	34.44	-1.35%	36,276
Dec 18, 2025	34.72	35.88	34.50	34.91	34.91	0.81%	27,212
Dec 17, 2025	34.11	35.39	33.81	34.63	34.63	0.32%	40,331
Dec 16, 2025	34.00	34.85	33.51	34.52	34.52	0.47%	29,983
Dec 15, 2025	34.63	35.03	33.73	34.36	34.36	-0.78%	16,136
Dec 12, 2025	34.86	35.56	34.63	34.63	34.63	-1.95%	17,327
Dec 11, 2025	34.98	35.49	34.08	35.32	35.32	1.82%	22,245
Dec 10, 2025	34.02	34.95	33.78	34.69	34.69	1.11%	66,622
Dec 9, 2025	33.24	35.56	33.24	34.31	34.31	4.51%	48,687
Dec 8, 2025	32.96	33.95	32.75	32.83	32.83	-0.27%	22,991
Dec 5, 2025	33.50	34.35	32.50	32.92	32.92	-1.94%	22,102
Dec 4, 2025	32.83	34.43	32.61	33.57	33.57	3.32%	27,581
Dec 3, 2025	32.24	33.80	32.24	32.49	32.49	1.21%	22,078
Dec 2, 2025	31.78	32.76	31.31	32.10	32.10	0.98%	31,145
Dec 1, 2025	32.93	34.40	31.78	31.79	31.79	-2.66%	35,670
Nov 28, 2025	32.00	34.50	32.00	32.66	32.66	2.22%	47,680
Nov 26, 2025	30.15	32.51	30.10	31.95	31.95	5.34%	33,443
Nov 25, 2025	32.37	33.00	29.15	30.33	30.33	-5.57%	72,107
Nov 24, 2025	30.50	32.78	30.30	32.12	32.12	5.69%	29,576
Nov 21, 2025	33.29	33.55	30.38	30.39	30.39	-9.47%	78,743
Nov 20, 2025	34.99	35.85	33.27	33.57	33.57	-4.00%	37,146
Nov 19, 2025	33.94	35.46	33.78	34.97	34.97	3.03%	34,324
Nov 18, 2025	34.00	35.57	33.70	33.94	33.94	-1.05%	34,000
Nov 17, 2025	35.17	35.85	34.30	34.30	34.30	-1.66%	36,734
Nov 14, 2025	34.01	35.49	34.01	34.88	34.88	2.14%	24,318
Nov 13, 2025	35.01	35.77	34.01	34.15	34.15	-2.09%	28,343
Nov 12, 2025	34.92	35.50	34.60	34.88	34.88	0.81%	24,257
Nov 11, 2025	34.53	35.00	34.15	34.60	34.60	-0.35%	21,041
Nov 10, 2025	34.97	35.50	34.30	34.72	34.72	0.23%	40,386
Nov 7, 2025	34.50	35.26	33.96	34.64	34.64	1.14%	17,321
Nov 6, 2025	35.54	35.85	34.25	34.25	34.25	-2.67%	31,002
Nov 5, 2025	33.50	35.19	33.47	35.19	35.19	5.14%	44,620