Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
31.25
+0.56 (1.82%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202530.6932.5130.6931.2531.251.82%21,004
Oct 16, 202532.6532.8330.3030.6930.69-5.86%49,976
Oct 15, 202532.4432.9832.0032.6032.600.84%22,276
Oct 14, 202531.4132.4431.0832.3332.333.03%23,228
Oct 13, 202530.7631.9630.7431.3831.382.38%24,717
Oct 10, 202531.0031.3330.4130.6530.65-1.26%18,556
Oct 9, 202531.0532.0031.0031.0431.04-17,688
Oct 8, 202530.6231.4430.1231.0431.041.07%30,810
Oct 7, 202531.0031.6330.7030.7130.71-1.54%16,483
Oct 6, 202532.4032.7031.0231.1931.19-4.33%25,618
Oct 3, 202532.2732.7032.2732.6032.601.21%37,445
Oct 2, 202531.6832.5031.3732.2132.211.93%32,790
Oct 1, 202530.3531.6029.2931.6031.607.96%75,602
Sep 30, 202528.9529.4028.6129.2729.270.52%10,805
Sep 29, 202527.5829.7027.0029.1229.12-0.51%137,815
Sep 26, 202529.1629.5428.8829.2729.27-0.27%14,325
Sep 25, 202529.6730.1929.0029.3529.35-1.84%317,759
Sep 24, 202530.1330.3729.1429.9029.90-0.53%32,942
Sep 23, 202530.6930.8730.0230.0630.06-2.69%34,816
Sep 22, 202530.7131.1530.5030.8930.89-0.10%23,673
Sep 19, 202530.4431.2530.0030.9230.921.64%26,861
Sep 18, 202530.8531.4030.4030.4230.42-1.46%30,528
Sep 17, 202530.5531.4130.3930.8730.870.68%23,246
Sep 16, 202531.4331.4330.6230.6630.66-2.17%26,567
Sep 15, 202531.4431.6131.1431.3431.34-0.32%19,092
Sep 12, 202531.7131.7431.3231.4431.44-1.60%20,315
Sep 11, 202531.5931.9531.3531.9531.951.14%27,675
Sep 10, 202531.4731.9331.2131.5931.591.77%33,479
Sep 9, 202531.2231.4230.6831.0431.04-0.61%27,633
Sep 8, 202531.4232.3330.7731.2331.230.10%24,925
Sep 5, 202531.4432.1130.3431.2031.20-0.76%14,835
Sep 4, 202530.3431.4529.9231.4431.442.81%35,074
Sep 3, 202530.4730.8829.9230.5830.580.53%35,182
Sep 2, 202530.4630.9929.8030.4230.42-1.52%50,534
Aug 29, 202531.2931.4630.6830.8930.89-0.68%25,090
Aug 28, 202531.3031.4130.7831.1031.10-1.58%18,800
Aug 27, 202531.2031.8830.6831.6031.601.12%23,765
Aug 26, 202531.8532.2631.1231.2531.25-2.19%27,075
Aug 25, 202532.0332.7331.9231.9531.95-0.19%32,556
Aug 22, 202532.1832.8731.8632.0132.01-1.17%32,151
Aug 21, 202532.1133.2531.4332.3932.390.25%113,847
Aug 20, 202531.8933.1631.8332.3132.311.51%65,196
Aug 19, 202531.9532.3631.5131.8331.830.25%39,312
Aug 18, 202531.9732.4931.1231.7531.75-0.13%47,577
Aug 15, 202531.2531.9531.1431.7931.792.28%147,399
Aug 14, 202530.9431.5030.5831.0831.080.32%54,939
Aug 13, 202531.3731.8630.8230.9830.98-0.64%46,951
Aug 12, 202530.6031.4030.0431.1831.182.73%58,058
Aug 11, 202529.3530.7528.6530.3530.352.99%60,724
Aug 8, 202529.1829.8728.7629.4729.471.87%24,299