Mesabi Trust (MSB)
NYSE: MSB · Real-Time Price · USD
30.84
-0.14 (-0.47%)
Aug 14, 2025, 11:24 AM - Market open
Mesabi Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.94 | 31.00 | 30.58 | 30.88 | - | -0.32% | 6,146 |
| Aug 13, 2025 | 31.37 | 31.86 | 30.82 | 30.98 | 30.98 | -0.64% | 46,951 |
| Aug 12, 2025 | 30.60 | 31.40 | 30.04 | 31.18 | 31.18 | 2.73% | 58,058 |
| Aug 11, 2025 | 29.35 | 30.75 | 28.65 | 30.35 | 30.35 | 2.99% | 60,724 |
| Aug 8, 2025 | 29.18 | 29.87 | 28.76 | 29.47 | 29.47 | 1.87% | 24,299 |
| Aug 7, 2025 | 29.72 | 30.31 | 28.17 | 28.93 | 28.93 | -2.43% | 39,228 |
| Aug 6, 2025 | 30.42 | 30.42 | 29.49 | 29.65 | 29.65 | -1.69% | 29,480 |
| Aug 5, 2025 | 29.99 | 30.75 | 29.73 | 30.16 | 30.16 | 0.20% | 36,421 |
| Aug 4, 2025 | 29.93 | 30.72 | 29.47 | 30.10 | 30.10 | 2.77% | 40,660 |
| Aug 1, 2025 | 29.31 | 29.81 | 28.58 | 29.29 | 29.29 | 0.10% | 41,533 |
| Jul 31, 2025 | 28.62 | 29.56 | 28.43 | 29.26 | 29.26 | 1.53% | 38,313 |
| Jul 30, 2025 | 29.90 | 31.38 | 28.15 | 28.82 | 28.82 | -3.93% | 90,315 |
| Jul 29, 2025 | 32.19 | 32.49 | 29.55 | 30.00 | 29.88 | -6.83% | 127,216 |
| Jul 28, 2025 | 29.94 | 32.50 | 29.72 | 32.20 | 32.07 | 9.71% | 161,663 |
| Jul 25, 2025 | 28.50 | 29.80 | 28.37 | 29.35 | 29.23 | 3.49% | 80,456 |
| Jul 24, 2025 | 27.96 | 28.44 | 27.40 | 28.36 | 28.24 | 1.72% | 48,983 |
| Jul 23, 2025 | 28.10 | 28.50 | 26.94 | 27.88 | 27.76 | 0.22% | 51,663 |
| Jul 22, 2025 | 26.61 | 28.50 | 26.61 | 27.82 | 27.71 | 5.18% | 67,428 |
| Jul 21, 2025 | 26.13 | 26.68 | 25.98 | 26.45 | 26.34 | 1.81% | 24,609 |
| Jul 18, 2025 | 25.75 | 26.21 | 25.47 | 25.98 | 25.87 | 0.97% | 27,617 |
| Jul 17, 2025 | 25.32 | 25.86 | 25.04 | 25.73 | 25.62 | 0.74% | 22,475 |
| Jul 16, 2025 | 25.04 | 25.54 | 24.89 | 25.54 | 25.43 | 2.36% | 36,719 |
| Jul 15, 2025 | 25.00 | 25.10 | 24.80 | 24.95 | 24.85 | 0.56% | 34,707 |
| Jul 14, 2025 | 25.00 | 25.18 | 24.50 | 24.81 | 24.71 | -1.00% | 39,927 |
| Jul 11, 2025 | 24.48 | 25.67 | 24.46 | 25.06 | 24.96 | 1.33% | 52,962 |
| Jul 10, 2025 | 24.45 | 24.99 | 24.07 | 24.73 | 24.63 | 1.85% | 32,892 |
| Jul 9, 2025 | 25.09 | 25.09 | 24.00 | 24.28 | 24.18 | -3.23% | 53,467 |
| Jul 8, 2025 | 24.52 | 25.48 | 24.25 | 25.09 | 24.99 | 2.58% | 42,437 |
| Jul 7, 2025 | 25.05 | 25.05 | 24.28 | 24.46 | 24.36 | -2.16% | 13,412 |
| Jul 3, 2025 | 24.44 | 25.11 | 24.16 | 25.00 | 24.90 | 3.09% | 14,885 |
| Jul 2, 2025 | 23.91 | 24.50 | 23.91 | 24.25 | 24.15 | 1.42% | 15,024 |
| Jul 1, 2025 | 24.10 | 24.32 | 23.45 | 23.91 | 23.81 | -0.21% | 30,761 |
| Jun 30, 2025 | 24.50 | 24.50 | 23.70 | 23.96 | 23.86 | -4.12% | 41,646 |
| Jun 27, 2025 | 23.43 | 25.41 | 22.80 | 24.99 | 24.89 | 5.98% | 82,322 |
| Jun 26, 2025 | 22.75 | 23.58 | 22.60 | 23.58 | 23.48 | 3.74% | 27,267 |
| Jun 25, 2025 | 23.15 | 23.15 | 22.56 | 22.73 | 22.64 | -1.64% | 23,315 |
| Jun 24, 2025 | 23.05 | 23.28 | 22.60 | 23.11 | 23.01 | 1.14% | 25,553 |
| Jun 23, 2025 | 23.35 | 23.35 | 22.55 | 22.85 | 22.76 | -1.97% | 50,233 |
| Jun 20, 2025 | 24.05 | 24.05 | 23.00 | 23.31 | 23.21 | -2.88% | 30,916 |
| Jun 18, 2025 | 24.01 | 24.32 | 23.84 | 24.00 | 23.90 | 0.71% | 16,634 |
| Jun 17, 2025 | 24.30 | 25.11 | 23.83 | 23.83 | 23.73 | -2.10% | 42,302 |
| Jun 16, 2025 | 25.62 | 25.62 | 24.10 | 24.34 | 24.24 | -5.29% | 64,355 |
| Jun 13, 2025 | 26.22 | 26.35 | 25.25 | 25.70 | 25.59 | -3.53% | 43,578 |
| Jun 12, 2025 | 26.50 | 26.65 | 26.20 | 26.64 | 26.53 | 0.95% | 18,936 |
| Jun 11, 2025 | 26.60 | 26.67 | 26.18 | 26.39 | 26.28 | -0.60% | 12,532 |
| Jun 10, 2025 | 26.57 | 26.81 | 26.40 | 26.55 | 26.44 | -0.08% | 29,164 |
| Jun 9, 2025 | 26.39 | 26.90 | 26.39 | 26.57 | 26.46 | 0.68% | 29,410 |
| Jun 6, 2025 | 26.43 | 26.82 | 26.25 | 26.39 | 26.28 | 0.76% | 32,529 |
| Jun 5, 2025 | 26.70 | 26.75 | 25.96 | 26.19 | 26.08 | -2.28% | 28,578 |
| Jun 4, 2025 | 26.80 | 26.85 | 25.82 | 26.80 | 26.69 | 0.04% | 32,606 |