Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	32.25	32.50	30.72	31.57	31.57	-3.28%	57,380
Apr 14, 2026	32.38	33.09	31.61	32.64	32.64	0.80%	28,653
Apr 13, 2026	31.65	32.92	30.73	32.38	32.38	3.88%	25,820
Apr 10, 2026	31.16	32.44	30.71	31.17	31.17	1.17%	71,854
Apr 9, 2026	31.82	31.98	30.43	30.81	30.81	-3.23%	105,728
Apr 8, 2026	32.03	32.32	31.46	31.84	31.84	0.51%	65,697
Apr 7, 2026	30.96	31.97	30.81	31.68	31.68	0.92%	57,836
Apr 6, 2026	31.19	32.08	30.99	31.39	31.39	0.22%	25,275
Apr 2, 2026	31.83	33.30	31.30	31.32	31.32	-3.81%	25,451
Apr 1, 2026	31.91	32.70	31.16	32.56	32.56	3.37%	49,355
Mar 31, 2026	32.53	33.31	31.49	31.50	31.50	-2.20%	10,158
Mar 30, 2026	30.50	32.38	30.50	32.21	32.21	5.36%	39,017
Mar 27, 2026	30.51	31.40	30.51	30.57	30.57	-0.68%	45,690
Mar 26, 2026	30.36	31.38	30.36	30.78	30.78	-1.63%	20,003
Mar 25, 2026	31.41	31.93	31.21	31.29	31.29	0.06%	6,342
Mar 24, 2026	30.42	31.54	30.38	31.27	31.27	3.00%	54,000
Mar 23, 2026	29.43	31.17	29.35	30.36	30.36	3.55%	65,376
Mar 20, 2026	30.43	30.43	28.95	29.32	29.32	-3.04%	42,028
Mar 19, 2026	30.65	30.65	29.52	30.24	30.24	-2.42%	35,811
Mar 18, 2026	31.40	32.14	30.55	30.99	30.99	-2.24%	99,263
Mar 17, 2026	31.69	32.53	30.50	31.70	31.70	-1.12%	38,064
Mar 16, 2026	31.75	32.53	30.64	32.06	32.06	1.49%	35,227
Mar 13, 2026	31.43	32.70	29.27	31.59	31.59	-1.25%	97,983
Mar 12, 2026	30.79	32.52	29.99	31.99	31.99	1.98%	58,350
Mar 11, 2026	31.72	32.93	31.07	31.37	31.37	-3.18%	51,110
Mar 10, 2026	31.13	33.40	31.13	32.40	32.40	4.52%	129,138
Mar 9, 2026	29.46	32.07	27.00	31.00	31.00	3.33%	114,414
Mar 6, 2026	30.37	30.99	29.54	30.00	30.00	-1.35%	82,623
Mar 5, 2026	31.99	34.14	29.89	30.41	30.41	-3.83%	70,225
Mar 4, 2026	31.46	31.75	31.01	31.62	31.62	2.93%	11,594
Mar 3, 2026	29.95	31.21	27.32	30.72	30.72	-1.29%	69,325
Mar 2, 2026	30.00	31.51	30.00	31.12	31.12	2.47%	86,753
Feb 27, 2026	30.63	31.00	30.08	30.37	30.37	-2.19%	23,809
Feb 26, 2026	31.50	31.71	30.73	31.05	31.05	-2.60%	19,786
Feb 25, 2026	31.59	32.38	31.51	31.88	31.88	0.06%	18,584
Feb 24, 2026	31.50	32.19	31.25	31.86	31.86	1.24%	30,441
Feb 23, 2026	32.24	32.57	30.25	31.47	31.47	-3.26%	63,275
Feb 20, 2026	33.05	33.75	32.48	32.53	32.53	-1.54%	61,015
Feb 19, 2026	32.60	33.40	32.33	33.04	33.04	-0.66%	29,973
Feb 18, 2026	33.14	33.96	33.01	33.26	33.26	0.73%	15,688
Feb 17, 2026	33.50	34.49	33.01	33.02	33.02	-2.83%	32,884
Feb 13, 2026	33.53	34.56	33.42	33.98	33.98	-0.15%	22,935
Feb 12, 2026	34.35	35.28	33.05	34.03	34.03	-1.33%	31,907
Feb 11, 2026	35.49	35.99	34.31	34.49	34.49	-2.74%	42,770
Feb 10, 2026	35.79	36.21	34.91	35.46	35.46	-0.92%	43,744
Feb 9, 2026	34.82	36.10	34.82	35.79	35.79	1.68%	25,508
Feb 6, 2026	34.17	35.50	33.87	35.20	35.20	2.18%	83,169
Feb 5, 2026	35.50	35.68	34.13	34.45	34.45	-4.65%	53,084
Feb 4, 2026	35.20	36.66	34.69	36.13	36.13	1.32%	37,930
Feb 3, 2026	34.34	36.95	34.25	35.66	35.66	4.33%	55,670