Skip to main content
logo
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
20.30
+0.39 (1.96%)
At close: Sep 18, 2026, 4:00 PM EDT
20.25
-0.05 (-0.25%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202620.2720.5919.7020.3020.301.96%40,709
Sep 17, 202619.9520.3919.3219.9119.910.25%110,176
Sep 16, 202620.6921.1319.7519.8619.86-3.31%37,295
Sep 15, 202621.1021.2120.5420.5420.54-2.98%25,959
Sep 14, 202622.5723.0820.6321.1721.17-6.86%53,945
Sep 11, 202622.3622.8922.3322.7322.731.11%27,227
Sep 10, 202623.0223.4622.3922.4822.48-3.31%18,269
Sep 9, 202623.3623.7223.2523.2523.25-1.02%21,939
Sep 8, 202623.8623.8623.2223.4923.49-1.72%31,100
Sep 4, 202623.5024.0623.3223.9023.901.70%15,218
Sep 3, 202624.7425.2023.3223.5023.50-4.55%24,210
Sep 2, 202624.6125.2324.2424.6224.62-0.28%23,733
Sep 1, 202624.3625.3124.0624.6924.690.94%34,350
Aug 31, 202623.7324.6423.7324.4624.462.04%23,198
Aug 28, 202623.6024.1823.6023.9723.971.61%23,064
Aug 27, 202622.7923.8422.7923.5923.592.12%26,817
Aug 26, 202623.3023.7723.0923.1023.10-1.16%14,012
Aug 25, 202623.3423.7522.5423.3723.370.47%11,413
Aug 24, 202622.6423.5022.6423.2623.262.15%23,286
Aug 21, 202623.1623.4922.4222.7722.77-1.64%142,327
Aug 20, 202623.6524.2423.1023.1523.15-3.26%23,813
Aug 19, 202623.3624.0223.0823.9323.933.19%22,902
Aug 18, 202623.1323.4022.8623.1923.190.26%24,710
Aug 17, 202622.8623.3622.6423.1323.130.74%29,419
Aug 14, 202623.1923.5922.7722.9622.96-1.37%36,591
Aug 13, 202623.0323.4222.7723.2823.28-0.09%36,383
Aug 12, 202623.7224.0823.1923.3023.30-1.15%24,394
Aug 11, 202623.2623.9522.9923.5723.571.20%27,357
Aug 10, 202623.1223.5422.7623.2923.29-0.13%34,942
Aug 7, 202623.2523.5523.0023.3223.321.30%22,919
Aug 6, 202623.2823.5922.6723.0223.02-10,812
Aug 5, 202622.5723.4122.5723.0223.021.99%23,735
Aug 4, 202622.2323.0022.2322.5722.571.07%41,660
Aug 3, 202622.1022.7122.1022.3322.331.55%33,819
Jul 31, 202622.4722.5321.8621.9921.99-4.31%29,965
Jul 30, 202622.4423.2422.4422.9822.982.22%50,324
Jul 29, 202622.7622.9922.3722.5322.48-1.62%30,733
Jul 28, 202622.3724.9522.3722.9022.851.19%56,204
Jul 27, 202622.7022.8221.9722.6322.580.58%31,180
Jul 24, 202622.7923.2121.8922.5022.45-1.19%108,766
Jul 23, 202621.6022.8521.6022.7722.723.83%51,006
Jul 22, 202622.3022.4521.7821.9321.88-1.31%36,462
Jul 21, 202623.8524.1322.1022.2222.17-7.22%60,929
Jul 20, 202624.2124.3523.7923.9523.90-1.84%22,809
Jul 17, 202624.2525.1324.2524.4024.35-0.77%23,525
Jul 16, 202624.7225.6024.3524.5924.54-1.91%37,317
Jul 15, 202625.3125.7424.9825.0725.01-1.53%29,798
Jul 14, 202625.5826.4025.4325.4625.401.19%25,105
Jul 13, 202624.8226.0024.8225.1625.100.24%59,573
Jul 10, 202625.3125.9024.7425.1025.04-0.91%38,988