Mesabi Trust - MSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.16	29.27	29.27	29.54	28.88	14,325
September 25, 2025	29.67	29.35	29.35	30.19	29	317,758
September 24, 2025	30.13	29.9	29.9	30.37	29.14	32,942
September 23, 2025	30.69	30.06	30.06	30.87	30.02	34,431
September 22, 2025	30.71	30.89	30.89	31.15	30.5	23,700
September 19, 2025	30.44	30.92	30.92	31.25	30	26,850
September 18, 2025	30.85	30.42	30.42	31.4	30.4	30,513
September 17, 2025	30.55	30.87	30.87	31.41	30.39	23,246
September 16, 2025	31.43	30.66	30.66	31.43	30.62	24,567
September 15, 2025	31.44	31.34	31.34	31.61	31.14	19,100
September 12, 2025	31.71	31.44	31.44	31.74	31.32	20,315
September 11, 2025	31.59	31.95	31.95	31.95	31.35	27,700
September 10, 2025	31.47	31.59	31.59	31.93	31.21	33,500
September 09, 2025	31.22	31.04	31.04	31.42	30.68	27,633
September 08, 2025	31.42	31.23	31.23	32.33	30.77	24,925
September 05, 2025	31.44	31.2	31.2	32.11	30.33	14,812
September 04, 2025	30.34	31.44	31.44	31.45	29.92	35,100
September 03, 2025	30.47	30.58	30.58	30.88	29.92	35,182
September 02, 2025	30.46	30.42	30.42	30.99	29.8	50,534
August 29, 2025	31.29	30.89	30.89	31.46	30.68	25,100
August 28, 2025	31.3	31.1	31.1	31.41	30.78	18,799
August 27, 2025	31.2	31.6	31.6	31.88	30.68	23,800
August 26, 2025	31.85	31.25	31.25	32.26	31.12	27,100
August 25, 2025	32.03	31.95	31.95	32.73	31.92	32,600
August 22, 2025	32.18	32.01	32.01	32.87	31.86	32,131
August 21, 2025	32.11	32.39	32.39	33.25	31.43	113,847
August 20, 2025	31.89	32.31	32.31	33.16	31.83	65,194
August 19, 2025	31.95	31.83	31.83	32.36	31.51	39,277
August 18, 2025	31.97	31.75	31.75	32.49	31.12	47,600
August 15, 2025	31.25	31.79	31.79	31.95	31.14	147,399
August 14, 2025	30.94	31.08	31.08	31.5	30.58	54,939
August 13, 2025	31.37	30.98	30.98	31.86	30.82	47,000
August 12, 2025	30.6	31.18	31.18	31.4	30.04	58,058
August 11, 2025	29.35	30.35	30.35	30.75	28.65	60,724
August 08, 2025	29.18	29.47	29.47	29.87	28.76	23,097
August 07, 2025	29.72	28.93	28.93	30.31	28.17	39,228
August 06, 2025	30.42	29.65	29.65	30.42	29.49	29,500
August 05, 2025	29.99	30.16	30.07	30.68	29.73	34,930
August 04, 2025	29.93	30.1	30.1	30.72	29.47	40,700
August 01, 2025	29.31	29.29	29.29	29.81	28.58	41,533
July 31, 2025	28.62	29.26	29.26	29.56	28.43	38,313
July 30, 2025	29.9	28.82	28.82	31.38	28.15	90,301
July 29, 2025	32.19	30	30	32.49	29.55	126,206
July 28, 2025	29.94	32.2	32.2	32.5	29.72	161,663
July 25, 2025	28.5	29.35	29.35	29.8	28.37	80,456
July 24, 2025	27.96	28.36	28.36	28.44	27.4	49,000
July 23, 2025	28.1	27.88	27.88	28.5	26.94	51,700
July 22, 2025	26.61	27.82	27.82	28.5	26.61	67,428
July 21, 2025	26.13	26.45	26.45	26.68	25.98	24,609
July 18, 2025	25.75	25.98	25.98	26.21	25.47	27,617
July 17, 2025	25.32	25.73	25.73	25.86	25.04	22,500
July 16, 2025	25.04	25.54	25.54	25.54	24.89	36,719
July 15, 2025	25	24.95	24.95	25.1	24.8	34,707
July 14, 2025	25	24.81	24.81	25.18	24.5	39,927
July 11, 2025	24.48	25.06	25.06	25.67	24.46	53,000
July 10, 2025	24.45	24.73	24.73	24.99	24.07	32,900
July 09, 2025	25.09	24.28	24.28	25.09	24	53,500
July 08, 2025	24.52	25.09	25.09	25.48	24.25	42,437
July 07, 2025	25.05	24.46	24.46	25.05	24.27	13,412
July 03, 2025	24.44	25	25	25.11	24.16	14,900

Mesabi Trust (MSB) NYSE