Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.50	34.35	32.50	32.92	32.92	-1.94%	22,102
Dec 4, 2025	32.83	34.43	32.61	33.57	33.57	3.32%	27,581
Dec 3, 2025	32.24	33.80	32.24	32.49	32.49	1.21%	22,048
Dec 2, 2025	31.78	32.76	31.31	32.10	32.10	0.98%	31,145
Dec 1, 2025	32.93	34.40	31.78	31.79	31.79	-2.66%	35,070
Nov 28, 2025	32.00	34.50	32.00	32.66	32.66	2.22%	47,680
Nov 26, 2025	30.15	32.51	30.10	31.95	31.95	5.34%	33,443
Nov 25, 2025	32.37	33.00	29.15	30.33	30.33	-5.57%	71,827
Nov 24, 2025	30.50	32.78	30.30	32.12	32.12	5.69%	29,576
Nov 21, 2025	33.29	33.55	30.38	30.39	30.39	-9.47%	78,608
Nov 20, 2025	34.99	35.85	33.27	33.57	33.57	-4.00%	37,041
Nov 19, 2025	33.94	35.46	33.78	34.97	34.97	3.03%	34,324
Nov 18, 2025	34.00	35.57	33.70	33.94	33.94	-1.05%	34,000
Nov 17, 2025	35.17	35.85	34.30	34.30	34.30	-1.66%	36,734
Nov 14, 2025	34.01	35.49	34.01	34.88	34.88	2.14%	24,318
Nov 13, 2025	35.01	35.77	34.01	34.15	34.15	-2.09%	28,343
Nov 12, 2025	34.92	35.50	34.60	34.88	34.88	0.81%	24,257
Nov 11, 2025	34.53	35.00	34.15	34.60	34.60	-0.35%	21,041
Nov 10, 2025	34.97	35.50	34.30	34.72	34.72	0.23%	40,386
Nov 7, 2025	34.50	35.26	33.96	34.64	34.64	1.14%	17,321
Nov 6, 2025	35.54	35.85	34.25	34.25	34.25	-2.67%	31,002
Nov 5, 2025	33.50	35.19	33.47	35.19	35.19	5.14%	44,620
Nov 4, 2025	34.15	34.68	33.29	33.47	33.47	-2.87%	24,919
Nov 3, 2025	34.25	35.84	34.25	34.46	34.46	0.94%	29,663
Oct 31, 2025	34.30	34.96	34.09	34.14	34.14	-2.21%	38,589
Oct 30, 2025	35.05	35.48	34.63	34.91	34.91	-1.69%	23,808
Oct 29, 2025	36.45	36.69	35.50	35.51	35.17	-1.74%	34,903
Oct 28, 2025	35.84	36.45	35.52	36.14	35.79	1.69%	28,861
Oct 27, 2025	35.45	36.45	35.01	35.54	35.20	0.28%	24,689
Oct 24, 2025	36.01	36.99	35.08	35.44	35.10	-0.89%	37,947
Oct 23, 2025	34.80	35.78	34.62	35.76	35.42	3.35%	56,101
Oct 22, 2025	35.29	35.58	34.48	34.60	34.27	-2.48%	46,290
Oct 21, 2025	35.55	36.02	34.26	35.48	35.14	0.80%	59,770
Oct 20, 2025	31.52	36.59	31.52	35.20	34.86	12.64%	152,973
Oct 17, 2025	30.69	32.51	30.69	31.25	30.95	1.82%	21,004
Oct 16, 2025	32.65	32.83	30.30	30.69	30.40	-5.86%	49,976
Oct 15, 2025	32.44	32.98	32.00	32.60	32.29	0.84%	22,276
Oct 14, 2025	31.41	32.44	31.08	32.33	32.02	3.03%	23,228
Oct 13, 2025	30.76	31.96	30.74	31.38	31.08	2.38%	24,717
Oct 10, 2025	31.00	31.33	30.41	30.65	30.36	-1.26%	18,556
Oct 9, 2025	31.05	32.00	31.00	31.04	30.74	-	17,688
Oct 8, 2025	30.62	31.44	30.12	31.04	30.74	1.07%	30,810
Oct 7, 2025	31.00	31.63	30.70	30.71	30.42	-1.54%	16,483
Oct 6, 2025	32.40	32.70	31.02	31.19	30.89	-4.33%	25,618
Oct 3, 2025	32.27	32.70	32.27	32.60	32.29	1.21%	37,445
Oct 2, 2025	31.68	32.50	31.37	32.21	31.90	1.93%	32,790
Oct 1, 2025	30.35	31.60	29.29	31.60	31.30	7.96%	75,602
Sep 30, 2025	28.95	29.40	28.61	29.27	28.99	0.52%	10,805
Sep 29, 2025	27.58	29.70	27.00	29.12	28.84	-0.51%	137,815
Sep 26, 2025	29.16	29.54	28.88	29.27	28.99	-0.27%	14,325