Skip to main content
logo
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
29.35
+0.99 (3.49%)
At close: Jul 25, 2025, 4:00 PM
29.40
+0.05 (0.17%)
After-hours: Jul 25, 2025, 7:05 PM EDT

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202528.5029.8028.3729.3529.353.49%78,657
Jul 24, 202527.9628.4427.4028.3628.361.72%48,983
Jul 23, 202528.1028.5026.9427.8827.880.22%51,663
Jul 22, 202526.6128.5026.6127.8227.825.18%67,428
Jul 21, 202526.1326.6825.9826.4526.451.81%24,609
Jul 18, 202525.7526.2125.4725.9825.980.97%27,617
Jul 17, 202525.3225.8625.0425.7325.730.74%22,475
Jul 16, 202525.0425.5424.8925.5425.542.36%36,719
Jul 15, 202525.0025.1024.8024.9524.950.56%34,707
Jul 14, 202525.0025.1824.5024.8124.81-1.00%39,927
Jul 11, 202524.4825.6724.4625.0625.061.33%52,962
Jul 10, 202524.4524.9924.0724.7324.731.85%32,892
Jul 9, 202525.0925.0924.0024.2824.28-3.23%53,467
Jul 8, 202524.5225.4824.2525.0925.092.58%42,437
Jul 7, 202525.0525.0524.2824.4624.46-2.16%13,412
Jul 3, 202524.4425.1124.1625.0025.003.09%14,885
Jul 2, 202523.9124.5023.9124.2524.251.42%15,024
Jul 1, 202524.1024.3223.4523.9123.91-0.21%30,761
Jun 30, 202524.5024.5023.7023.9623.96-4.12%41,646
Jun 27, 202523.4325.4122.8024.9924.995.98%82,322
Jun 26, 202522.7523.5822.6023.5823.583.74%27,267
Jun 25, 202523.1523.1522.5622.7322.73-1.64%23,315
Jun 24, 202523.0523.2822.6023.1123.111.14%25,553
Jun 23, 202523.3523.3522.5522.8522.85-1.97%50,233
Jun 20, 202524.0524.0523.0023.3123.31-2.88%30,916
Jun 18, 202524.0124.3223.8424.0024.000.71%16,634
Jun 17, 202524.3025.1123.8323.8323.83-2.10%42,302
Jun 16, 202525.6225.6224.1024.3424.34-5.29%64,355
Jun 13, 202526.2226.3525.2525.7025.70-3.53%43,578
Jun 12, 202526.5026.6526.2026.6426.640.95%18,936
Jun 11, 202526.6026.6726.1826.3926.39-0.60%12,532
Jun 10, 202526.5726.8126.4026.5526.55-0.08%29,164
Jun 9, 202526.3926.9026.3926.5726.570.68%29,410
Jun 6, 202526.4326.8226.2526.3926.390.76%32,529
Jun 5, 202526.7026.7525.9626.1926.19-2.28%28,578
Jun 4, 202526.8026.8525.8226.8026.800.04%32,606
Jun 3, 202526.1626.9825.6926.7926.793.08%49,877
Jun 2, 202525.4227.0025.4225.9925.993.55%96,897
May 30, 202525.0825.6725.0825.1025.10-0.83%38,021
May 29, 202525.1725.8424.8125.3125.310.56%21,907
May 28, 202525.3325.6624.9725.1725.17-0.63%23,526
May 27, 202525.7025.9825.1725.3325.33-1.32%47,567
May 23, 202525.1226.2824.9125.6725.670.71%16,879
May 22, 202525.7925.8425.0225.4925.49-0.89%19,480
May 21, 202525.9226.4725.2725.7225.72-0.39%45,394
May 20, 202526.2026.3025.7525.8225.82-1.34%38,587
May 19, 202525.5326.4325.5326.1726.172.51%59,478
May 16, 202525.6425.7625.0125.5325.530.43%22,748
May 15, 202525.0725.7424.8425.4225.420.87%33,409
May 14, 202525.1125.7525.0025.2025.200.60%41,546