Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
28.32
-4.14 (-12.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202530.2532.5429.7532.4632.4611.16%338,243
Feb 19, 202526.5029.6226.5029.2029.2010.40%189,547
Feb 18, 202525.7026.8225.5026.4526.453.81%61,666
Feb 14, 202525.0025.4824.9925.4825.481.35%27,889
Feb 13, 202524.8125.2524.3725.1425.140.56%58,124
Feb 12, 202525.3325.4824.8025.0025.00-1.30%30,420
Feb 11, 202525.6025.6724.3325.3325.330.16%57,647
Feb 10, 202524.8125.4824.2025.2925.292.68%74,590
Feb 7, 202525.0325.0924.2924.6324.63-1.52%33,534
Feb 6, 202524.6525.2624.2425.0125.010.93%41,387
Feb 5, 202525.0025.5724.0924.7824.780.16%44,039
Feb 4, 202524.4324.9823.5724.7424.742.44%63,115
Feb 3, 202523.3024.4023.0824.1524.152.33%64,633
Jan 31, 202525.0025.3123.0623.6023.60-6.42%95,719
Jan 30, 202526.5926.9723.1825.2225.22-25.45%248,673
Jan 29, 202535.1835.4133.5933.8327.37-2.68%253,132
Jan 28, 202535.0037.0033.3034.7628.134.70%292,091
Jan 27, 202533.2033.8932.5133.2026.865.90%325,152
Jan 24, 202531.5132.0431.0431.3525.370.74%143,419
Jan 23, 202531.0031.8830.7031.1225.181.01%101,644
Jan 22, 202530.6231.5029.6430.8124.932.22%170,754
Jan 21, 202529.1730.9429.1730.1424.394.22%165,180
Jan 17, 202529.0429.5327.2528.9223.400.80%87,607
Jan 16, 202527.0029.4026.6428.6923.216.26%156,446
Jan 15, 202527.2027.9526.1927.0021.850.97%85,992
Jan 14, 202527.0027.0026.5126.7421.64-0.52%21,040
Jan 13, 202526.7527.3426.3526.8821.750.86%47,758
Jan 10, 202526.7327.5026.5026.6521.56-0.30%29,927
Jan 8, 202526.9427.7826.2926.7321.63-1.84%29,706
Jan 7, 202527.7228.3926.7827.2322.03-0.33%31,233
Jan 6, 202528.1528.6927.1027.3222.11-2.95%69,423
Jan 3, 202528.2828.3027.8028.1522.78-0.49%22,210
Jan 2, 202528.1529.1927.6428.2922.890.64%25,707
Dec 31, 202427.8728.6827.1128.1122.74-0.04%38,960
Dec 30, 202427.7528.4627.2828.1222.751.30%38,339
Dec 27, 202428.4528.7127.7627.7622.46-2.94%16,846
Dec 26, 202428.3228.8928.2828.6023.140.85%12,473
Dec 24, 202427.6128.5827.1228.3622.953.84%14,649
Dec 23, 202427.6027.6027.0427.3122.10-1.73%17,389
Dec 20, 202429.3629.3627.5827.7922.49-5.32%36,606
Dec 19, 202428.8029.7028.5929.3523.752.66%42,090
Dec 18, 202428.5029.4028.3128.5923.131.13%36,211
Dec 17, 202428.0528.6827.7928.2722.870.78%30,780
Dec 16, 202425.6129.7225.6128.0522.7010.39%67,932
Dec 13, 202426.0026.2525.2425.4120.56-3.46%13,617
Dec 12, 202426.5027.3126.2526.3221.30-1.61%18,413
Dec 11, 202426.8327.4126.7526.7521.64-0.96%31,042
Dec 10, 202426.9027.4026.6927.0121.850.63%9,519
Dec 9, 202426.7326.9826.1526.8421.721.36%15,472
Dec 6, 202426.7027.0526.3126.4821.43-1.38%11,452
Dec 5, 202426.9927.3926.6626.8521.73-1.43%21,396
Dec 4, 202427.1427.2526.6027.2422.040.29%22,297
Dec 3, 202427.8228.6527.1627.1621.98-2.86%30,197
Dec 2, 202427.9028.6927.6427.9622.620.72%30,268
Nov 29, 202427.3427.8726.2527.7622.460.84%11,791
Nov 27, 202427.2227.7026.5627.5322.282.08%22,014
Nov 26, 202425.6027.1025.5826.9721.824.62%44,126
Nov 25, 202426.0326.1325.7425.7820.86-0.96%19,450
Nov 22, 202426.4526.9926.0326.0321.06-1.92%27,022
Nov 21, 202425.9926.6025.7526.5421.473.23%18,397
Nov 20, 202425.8126.8025.5225.7120.80-0.12%40,511
Nov 19, 202425.8426.6025.2625.7420.830.12%52,525
Nov 18, 202425.4925.9025.4925.7120.800.78%12,286
Nov 15, 202425.5625.9325.1925.5120.64-1.16%31,578
Nov 14, 202426.0226.2125.6225.8120.88-1.38%13,246
Nov 13, 202425.5526.2925.4226.1721.172.03%16,097
Nov 12, 202425.7325.7625.1825.6520.75-0.04%18,795
Nov 11, 202426.6526.8225.4225.6620.76-3.17%26,048
Nov 8, 202426.4026.9826.1826.5021.441.03%17,772
Nov 7, 202425.4926.5525.0326.2321.222.86%16,938
Nov 6, 202425.1426.0025.0825.5020.63-24,376
Nov 5, 202425.6226.0025.2725.5020.63-1.20%27,832
Nov 4, 202424.7226.2724.7225.8120.884.07%28,031
Nov 1, 202423.9624.8023.9624.8020.072.82%17,725
Oct 31, 202423.5425.9822.2424.1219.521.22%30,078
Oct 30, 202424.4624.4623.6323.8319.28-3.21%14,216
Oct 29, 202424.6524.9024.5124.6219.60-1.20%16,877
Oct 28, 202425.0025.2924.8324.9219.840.36%12,547
Oct 25, 202424.8325.0024.5024.8319.77-0.16%21,971
Oct 24, 202424.4825.0924.4524.8719.800.65%10,079
Oct 23, 202425.2525.5024.5024.7119.67-3.14%14,213
Oct 22, 202425.3625.6225.2125.5120.311.43%7,215
Oct 21, 202425.1325.4025.0725.1520.02-0.79%11,120
Oct 18, 202425.3225.7725.0125.3520.18-1.44%28,811
Oct 17, 202425.6126.0025.5025.7220.481.18%18,847
Oct 16, 202425.5726.2725.1525.4220.24-0.59%22,602
Oct 15, 202424.9126.1824.9125.5720.362.12%33,674
Oct 14, 202424.7525.4624.4725.0419.932.00%31,421
Oct 11, 202424.0624.7823.8524.5519.541.24%19,937
Oct 10, 202424.3324.8223.6724.2519.31-0.49%28,122
Oct 9, 202424.2824.9923.7024.3719.400.37%19,546
Oct 8, 202422.9024.8422.9024.2819.333.32%45,132
Oct 7, 202422.6324.1222.5323.5018.711.51%43,776
Oct 4, 202422.9323.8522.9323.1518.430.52%13,707
Oct 3, 202423.2123.3422.8723.0318.33-0.65%20,196
Oct 2, 202422.6723.5622.5323.1818.451.76%19,096
Oct 1, 202422.7923.5622.3622.7818.140.57%20,860
Sep 30, 202422.6123.2622.4022.6518.03-0.66%19,772
Sep 27, 202423.9923.9922.4522.8018.15-5.47%35,555
Sep 26, 202423.3124.6523.2224.1219.203.92%22,113