Skip to main content
logo
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
25.00
+0.75 (3.09%)
Jul 3, 2025, 1:00 PM - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202525.4225.6424.7225.0525.05-0.36%37,393
May 12, 202525.0025.7624.3825.1425.140.84%88,262
May 9, 202527.4427.8324.8024.9324.93-9.74%105,304
May 8, 202528.2728.2827.5127.6227.62-1.07%25,524
May 7, 202527.9828.2727.4227.9227.920.11%21,714
May 6, 202527.6127.8927.2727.8927.890.65%21,325
May 5, 202527.6027.9027.0027.7127.71-0.72%29,962
May 2, 202527.2827.9827.2327.9127.912.23%44,506
May 1, 202527.7227.9727.0027.3027.30-2.29%31,058
Apr 30, 202528.4328.4327.4127.9427.94-3.62%26,437
Apr 29, 202528.0429.2028.0428.9928.423.31%60,939
Apr 28, 202527.9628.4227.2028.0627.510.11%64,929
Apr 25, 202527.7028.3727.0128.0327.482.22%22,951
Apr 24, 202528.3428.8326.9627.4226.88-1.76%60,647
Apr 23, 202528.3028.8727.8827.9127.360.25%43,779