Skip to main content
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
24.83
-0.04 (-0.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.4825.0924.4524.8724.870.65%10,079
Oct 23, 202425.2525.5024.5024.7124.71-3.14%14,213
Oct 22, 202425.3625.6225.2125.5125.511.43%7,215
Oct 21, 202425.1325.4025.0725.1525.15-0.79%11,120
Oct 18, 202425.3225.7725.0125.3525.35-1.44%28,811
Oct 17, 202425.6126.0025.5025.7225.721.18%18,847
Oct 16, 202425.5726.2725.1525.4225.42-0.59%22,602
Oct 15, 202424.9126.1824.9125.5725.572.12%33,674
Oct 14, 202424.7525.4624.4725.0425.042.00%31,421
Oct 11, 202424.0624.7823.8524.5524.551.24%19,937
Oct 10, 202424.3324.8223.6724.2524.25-0.49%28,122
Oct 9, 202424.2824.9923.7024.3724.370.37%19,546
Oct 8, 202422.9024.8422.9024.2824.283.32%45,132
Oct 7, 202422.6324.1222.5323.5023.501.51%43,776
Oct 4, 202422.9323.8522.9323.1523.150.52%13,707
Oct 3, 202423.2123.3422.8723.0323.03-0.65%20,196
Oct 2, 202422.6723.5622.5323.1823.181.76%19,096
Oct 1, 202422.7923.5622.3622.7822.780.57%20,860
Sep 30, 202422.6123.2622.4022.6522.65-0.66%19,772
Sep 27, 202423.9923.9922.4522.8022.80-5.47%35,555
Sep 26, 202423.3124.6523.2224.1224.123.92%22,113
Sep 25, 202423.5124.4823.0923.2123.21-0.47%41,133
Sep 24, 202422.0323.8321.9923.3223.326.29%93,466
Sep 23, 202421.6522.0421.6521.9421.941.72%43,707
Sep 20, 202421.3122.0521.3121.5721.57-0.83%29,440
Sep 19, 202421.5022.0521.4721.7521.752.40%32,886
Sep 18, 202420.7421.4420.7121.2421.241.92%39,583
Sep 17, 202421.0321.3320.8420.8420.84-0.90%37,405
Sep 16, 202420.6121.0520.2521.0321.031.35%32,416
Sep 13, 202420.7221.0620.5620.7520.750.53%38,546
Sep 12, 202420.7521.0920.4820.6420.64-0.63%54,117
Sep 11, 202419.2522.3919.0520.7720.7723.93%284,527
Sep 10, 202416.8216.8216.5516.7616.760.42%33,862
Sep 9, 202417.0217.0916.6916.6916.69-2.34%24,307
Sep 6, 202417.2117.3817.0917.0917.09-1.44%9,438
Sep 5, 202417.1317.6217.0317.3417.341.29%15,549
Sep 4, 202417.0617.4416.7817.1217.12-0.58%21,854
Sep 3, 202416.9517.2516.7617.2217.221.47%18,302
Aug 30, 202416.9917.2016.9516.9716.97-0.35%12,022
Aug 29, 202417.2017.2816.8717.0317.03-1.10%29,752
Aug 28, 202417.2217.4017.1517.2217.22-0.81%11,886
Aug 27, 202417.6317.6717.2317.3617.36-1.31%9,823
Aug 26, 202417.8117.8917.4517.5917.59-1.68%18,335
Aug 23, 202418.0018.0517.7917.8917.890.73%12,053
Aug 22, 202417.8517.8617.6317.7617.76-1.06%6,739
Aug 21, 202418.0018.1017.9017.9517.950.28%15,772
Aug 20, 202417.5817.9917.4017.9017.902.58%39,685
Aug 19, 202416.9317.4516.8817.4517.453.87%26,385
Aug 16, 202416.8317.0016.7216.8016.80-0.06%22,541
Aug 15, 202416.8216.9216.6616.8116.810.90%13,152
Aug 14, 202416.7517.0616.6616.6616.66-1.36%9,571
Aug 13, 202417.1717.2716.7316.8916.89-0.82%13,202
Aug 12, 202417.0917.1916.9917.0317.030.53%11,260
Aug 9, 202416.5416.9916.4116.9416.943.10%25,748
Aug 8, 202416.1216.4316.1216.4316.433.14%11,992
Aug 7, 202416.8817.1915.9315.9315.93-5.18%40,567
Aug 6, 202417.1017.2216.6716.8016.80-1.23%46,680
Aug 5, 202417.1017.1716.8217.0117.01-1.56%35,035
Aug 2, 202417.2417.3216.8717.2817.28-0.63%35,255
Aug 1, 202417.4517.5717.3217.3917.39-1.08%14,835
Jul 31, 202417.3017.6917.2417.5817.582.69%21,844
Jul 30, 202417.1117.3216.9017.1217.12-2.39%19,468
Jul 29, 202417.7517.7517.5017.5417.24-0.90%27,293
Jul 26, 202418.0018.0017.2917.7017.40-0.56%27,278
Jul 25, 202417.3018.0017.3017.8017.492.36%40,664
Jul 24, 202417.5217.6817.1617.3917.09-0.11%20,639
Jul 23, 202417.5017.6617.2317.4117.11-0.51%26,137
Jul 22, 202417.4217.5017.2117.5017.200.81%18,512
Jul 19, 202417.5717.5717.3017.3617.06-1.31%10,315
Jul 18, 202417.9017.9717.5917.5917.29-1.24%14,811
Jul 17, 202417.8417.8717.7017.8117.500.51%2,489
Jul 16, 202417.4917.8917.4417.7217.420.68%36,380
Jul 15, 202417.8817.8817.4717.6017.300.86%18,373
Jul 12, 202417.2017.5917.1817.4517.150.98%8,965
Jul 11, 202417.4017.5617.1017.2816.98-12,217
Jul 10, 202417.0717.3717.0717.2816.981.23%6,242
Jul 9, 202417.3717.9516.9517.0716.78-2.51%20,525
Jul 8, 202417.7717.7717.3417.5117.21-1.24%11,079
Jul 5, 202417.5417.9417.5417.7317.430.28%17,695
Jul 3, 202417.5417.7517.3617.6817.380.80%9,710
Jul 2, 202417.4317.6217.2217.5417.240.57%12,153
Jul 1, 202417.3917.5717.1417.4417.141.22%13,660
Jun 28, 202417.5817.5817.0617.2316.93-1.49%14,985
Jun 27, 202417.7517.7517.3817.4917.19-0.79%6,919
Jun 26, 202417.2317.6517.1017.6317.333.04%22,129
Jun 25, 202417.3717.6117.0617.1116.82-1.61%9,569
Jun 24, 202417.2517.6617.0717.3917.091.93%17,681
Jun 21, 202417.2217.4217.0517.0616.77-1.95%12,508
Jun 20, 202417.1817.5116.9717.4017.100.87%26,272
Jun 18, 202417.2517.4017.1817.2516.95-0.23%18,327
Jun 17, 202417.2517.8017.1917.2916.99-0.86%16,402
Jun 14, 202417.0317.4516.8517.4417.143.50%24,846
Jun 13, 202417.1817.4216.7716.8516.56-2.83%23,588
Jun 12, 202417.4617.9717.0017.3417.041.17%23,013
Jun 11, 202417.0517.4917.0117.1416.85-0.41%14,760
Jun 10, 202417.4217.4217.0517.2116.91-1.94%17,439
Jun 7, 202417.7717.8017.5117.5517.25-0.45%13,505
Jun 6, 202417.9617.9617.4917.6317.33-2.60%12,453
Jun 5, 202417.9718.2517.8018.1017.791.63%16,635
Jun 4, 202418.3318.5117.8017.8117.50-3.83%30,794