Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
27.98
+0.14 (0.50%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.30 | 28.87 | 27.88 | 27.91 | 27.91 | 0.25% | 43,779 |
| Apr 22, 2025 | 27.40 | 28.25 | 27.11 | 27.84 | 27.84 | 2.88% | 24,004 |
| Apr 21, 2025 | 27.97 | 28.49 | 27.01 | 27.06 | 27.06 | -3.25% | 43,427 |
| Apr 17, 2025 | 26.94 | 28.52 | 26.69 | 27.97 | 27.97 | 5.07% | 131,520 |
| Apr 16, 2025 | 26.00 | 26.86 | 26.00 | 26.62 | 26.62 | 2.31% | 15,192 |
| Apr 15, 2025 | 26.80 | 27.02 | 26.01 | 26.02 | 26.02 | -1.81% | 34,615 |
| Apr 14, 2025 | 26.50 | 27.02 | 26.00 | 26.50 | 26.50 | 0.04% | 24,454 |
| Apr 11, 2025 | 25.48 | 26.50 | 24.94 | 26.49 | 26.49 | 3.80% | 30,379 |
| Apr 10, 2025 | 25.84 | 26.52 | 25.03 | 25.52 | 25.52 | -1.81% | 46,327 |
| Apr 9, 2025 | 24.65 | 26.16 | 23.48 | 25.99 | 25.99 | 5.05% | 67,820 |
| Apr 8, 2025 | 24.86 | 25.94 | 24.74 | 24.74 | 24.74 | 0.12% | 42,054 |
| Apr 7, 2025 | 23.41 | 25.33 | 23.08 | 24.71 | 24.71 | 0.82% | 47,534 |
| Apr 4, 2025 | 25.85 | 25.87 | 23.81 | 24.51 | 24.51 | -4.74% | 53,943 |
| Apr 3, 2025 | 26.57 | 27.48 | 25.55 | 25.73 | 25.73 | -4.10% | 43,781 |
| Apr 2, 2025 | 27.30 | 27.65 | 26.73 | 26.83 | 26.83 | -2.01% | 18,038 |
| Apr 1, 2025 | 27.35 | 27.77 | 26.41 | 27.38 | 27.38 | 0.66% | 17,226 |
| Mar 31, 2025 | 26.40 | 27.64 | 26.02 | 27.20 | 27.20 | 0.93% | 43,178 |
| Mar 28, 2025 | 27.28 | 27.48 | 26.83 | 26.95 | 26.95 | -0.22% | 16,379 |
| Mar 27, 2025 | 28.04 | 28.33 | 26.98 | 27.01 | 27.01 | -2.70% | 26,269 |
| Mar 26, 2025 | 27.70 | 28.55 | 27.17 | 27.76 | 27.76 | -0.04% | 19,948 |
| Mar 25, 2025 | 27.72 | 28.66 | 27.58 | 27.77 | 27.77 | -1.17% | 37,584 |
| Mar 24, 2025 | 27.77 | 28.35 | 27.23 | 28.10 | 28.10 | 3.27% | 103,796 |
| Mar 21, 2025 | 27.96 | 28.18 | 26.45 | 27.21 | 27.21 | -2.86% | 44,834 |
| Mar 20, 2025 | 27.00 | 28.08 | 26.87 | 28.01 | 28.01 | 4.05% | 20,548 |
| Mar 19, 2025 | 27.27 | 27.52 | 26.52 | 26.92 | 26.92 | 0.04% | 15,822 |
| Mar 18, 2025 | 26.70 | 27.40 | 26.70 | 26.91 | 26.91 | 0.98% | 29,322 |
| Mar 17, 2025 | 26.69 | 27.24 | 26.05 | 26.65 | 26.65 | -0.60% | 25,542 |
| Mar 14, 2025 | 25.61 | 27.08 | 25.49 | 26.81 | 26.81 | 4.52% | 36,237 |
| Mar 13, 2025 | 25.43 | 25.81 | 25.25 | 25.65 | 25.65 | 0.12% | 25,124 |
| Mar 12, 2025 | 24.70 | 25.77 | 24.52 | 25.62 | 25.62 | 5.22% | 32,811 |
| Mar 11, 2025 | 24.00 | 24.54 | 23.53 | 24.35 | 24.35 | 1.12% | 30,892 |
| Mar 10, 2025 | 24.47 | 25.31 | 23.89 | 24.08 | 24.08 | -1.23% | 44,223 |
| Mar 7, 2025 | 25.00 | 25.49 | 23.70 | 24.38 | 24.38 | -2.28% | 46,488 |
| Mar 6, 2025 | 26.50 | 27.47 | 24.57 | 24.95 | 24.95 | -7.39% | 75,679 |
| Mar 5, 2025 | 26.35 | 27.14 | 26.04 | 26.94 | 26.94 | 3.30% | 52,470 |
| Mar 4, 2025 | 26.00 | 26.22 | 25.34 | 26.08 | 26.08 | -0.69% | 54,120 |
| Mar 3, 2025 | 27.65 | 27.90 | 26.00 | 26.26 | 26.26 | -5.37% | 44,287 |
| Feb 28, 2025 | 28.18 | 28.50 | 27.53 | 27.75 | 27.75 | -2.46% | 42,496 |
| Feb 27, 2025 | 29.75 | 29.75 | 28.29 | 28.45 | 28.45 | -5.04% | 39,441 |
| Feb 26, 2025 | 28.97 | 30.24 | 28.88 | 29.96 | 29.96 | 4.24% | 71,888 |
| Feb 25, 2025 | 28.47 | 29.22 | 27.40 | 28.74 | 28.74 | 0.81% | 63,443 |
| Feb 24, 2025 | 28.36 | 28.90 | 27.84 | 28.51 | 28.51 | 0.67% | 44,158 |
| Feb 21, 2025 | 32.00 | 32.32 | 27.97 | 28.32 | 28.32 | -12.75% | 122,455 |
| Feb 20, 2025 | 30.25 | 32.54 | 29.75 | 32.46 | 32.46 | 11.16% | 338,243 |
| Feb 19, 2025 | 26.50 | 29.62 | 26.50 | 29.20 | 29.20 | 10.40% | 189,547 |
| Feb 18, 2025 | 25.70 | 26.82 | 25.50 | 26.45 | 26.45 | 3.81% | 61,666 |
| Feb 14, 2025 | 25.00 | 25.48 | 24.99 | 25.48 | 25.48 | 1.35% | 27,889 |
| Feb 13, 2025 | 24.81 | 25.25 | 24.37 | 25.14 | 25.14 | 0.56% | 58,124 |
| Feb 12, 2025 | 25.33 | 25.48 | 24.80 | 25.00 | 25.00 | -1.30% | 30,420 |
| Feb 11, 2025 | 25.60 | 25.67 | 24.33 | 25.33 | 25.33 | 0.16% | 57,647 |