Skip to main content
IC
Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
25.05
-0.09 (-0.36%)
May 13, 2025, 4:00 PM - Market closed

Mesabi Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 202527.4028.2527.1127.8427.292.88%24,004
Apr 21, 202527.9728.4927.0127.0626.53-3.25%43,427
Apr 17, 202526.9428.5226.6927.9727.425.07%131,520
Apr 16, 202526.0026.8626.0026.6226.102.31%15,192
Apr 15, 202526.8027.0226.0126.0225.51-1.81%34,615
Apr 14, 202526.5027.0226.0026.5025.980.04%24,454
Apr 11, 202525.4826.5024.9426.4925.973.80%30,379
Apr 10, 202525.8426.5225.0325.5225.02-1.81%46,327
Apr 9, 202524.6526.1623.4825.9925.485.05%67,820
Apr 8, 202524.8625.9424.7424.7424.250.12%42,054
Apr 7, 202523.4125.3323.0824.7124.220.82%47,534
Apr 4, 202525.8525.8723.8124.5124.03-4.74%53,943
Apr 3, 202526.5727.4825.5525.7325.22-4.10%43,781
Apr 2, 202527.3027.6526.7326.8326.30-2.01%18,038
Apr 1, 202527.3527.7726.4127.3826.840.66%17,226
Mar 31, 202526.4027.6426.0227.2026.670.93%43,178
Mar 28, 202527.2827.4826.8326.9526.42-0.22%16,379
Mar 27, 202528.0428.3326.9827.0126.48-2.70%26,269
Mar 26, 202527.7028.5527.1727.7627.22-0.04%19,948
Mar 25, 202527.7228.6627.5827.7727.22-1.17%37,584
Mar 24, 202527.7728.3527.2328.1027.553.27%103,796
Mar 21, 202527.9628.1826.4527.2126.68-2.86%44,834
Mar 20, 202527.0028.0826.8728.0127.464.05%20,548
Mar 19, 202527.2727.5226.5226.9226.390.04%15,822
Mar 18, 202526.7027.4026.7026.9126.380.98%29,322
Mar 17, 202526.6927.2426.0526.6526.13-0.60%25,542
Mar 14, 202525.6127.0825.4926.8126.284.52%36,237
Mar 13, 202525.4325.8125.2525.6525.150.12%25,124
Mar 12, 202524.7025.7724.5225.6225.125.22%32,811
Mar 11, 202524.0024.5423.5324.3523.871.12%30,892
Mar 10, 202524.4725.3123.8924.0823.61-1.23%44,223
Mar 7, 202525.0025.4923.7024.3823.90-2.28%46,488
Mar 6, 202526.5027.4724.5724.9524.46-7.39%75,679
Mar 5, 202526.3527.1426.0426.9426.413.30%52,470
Mar 4, 202526.0026.2225.3426.0825.57-0.69%54,120