Skip to main content
logo
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
21.99
-0.99 (-4.31%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202625.1325.7024.9225.3325.271.00%45,827
Jul 8, 202625.1925.6224.6725.0825.020.48%32,097
Jul 7, 202625.6025.7524.7324.9624.90-3.18%35,461
Jul 6, 202625.5025.8925.3825.7825.720.74%16,451
Jul 2, 202625.9926.3725.3025.5925.53-0.62%36,833
Jul 1, 202625.2226.1325.2225.7525.691.78%49,436
Jun 30, 202624.2225.5623.9125.3025.245.95%58,920
Jun 29, 202624.9524.9523.7923.8823.83-3.52%27,173
Jun 26, 202624.2525.1024.2524.7524.701.64%43,900
Jun 25, 202624.8225.0123.9424.3524.300.16%38,628
Jun 24, 202624.1525.0923.8824.3124.260.21%34,858
Jun 23, 202624.1625.0824.1624.2624.21-1.14%26,244
Jun 22, 202624.5425.3324.3824.5424.49-0.97%130,392
Jun 18, 202624.8025.3124.6724.7824.730.24%40,065
Jun 17, 202625.6925.8324.5724.7224.67-2.56%48,293
Jun 16, 202625.0225.5724.6525.3725.310.96%40,863
Jun 15, 202625.9826.4924.8725.1325.07-2.90%69,143
Jun 12, 202624.4826.0024.4825.8825.824.82%27,847
Jun 11, 202624.8924.9524.3024.6924.641.02%28,604
Jun 10, 202623.6724.9823.6724.4424.392.30%75,656
Jun 9, 202624.1324.4723.5623.8923.84-0.67%57,078
Jun 8, 202624.5424.9924.0024.0524.00-2.20%28,465
Jun 5, 202625.8425.9024.4124.5924.54-4.84%39,897
Jun 4, 202625.2926.0225.2925.8425.781.25%22,970
Jun 3, 202625.4425.8625.0425.5225.46-1.35%57,575
Jun 2, 202625.7426.4025.3025.8725.810.15%48,472
Jun 1, 202626.4526.4825.5925.8325.77-2.08%38,956
May 29, 202626.5026.7526.2026.3826.32-0.38%27,532
May 28, 202626.2826.6026.0126.4826.420.68%71,443
May 27, 202627.0227.4226.2826.3026.24-4.08%88,636
May 26, 202625.3827.4525.3827.4227.367.70%99,541
May 22, 202625.8626.4824.8025.4625.40-2.41%105,294
May 21, 202625.7526.5624.4626.0926.030.04%99,074
May 20, 202627.6929.9026.0726.0826.02-5.58%112,655