Mesabi Trust (MSB) NYSE

31.43

-0.36(-1.13%)

Updated at August 18 03:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.2531.7931.7931.9531.14147,399
August 14, 202530.9431.0831.0831.530.5854,939
August 13, 202531.3730.9830.9831.8630.8247,000
August 12, 202530.631.1831.1831.430.0458,058
August 11, 202529.3530.3530.3530.7528.6560,724
August 08, 202529.1829.4729.4729.8728.7623,097
August 07, 202529.7228.9328.9330.3128.1739,228
August 06, 202530.4229.6529.6530.4229.4929,500
August 05, 202529.9930.1630.0730.6829.7334,930
August 04, 202529.9330.130.130.7229.4740,700
August 01, 202529.3129.2929.2929.8128.5841,533
July 31, 202528.6229.2629.2629.5628.4338,313
July 30, 202529.928.8228.8231.3828.1590,301
July 29, 202532.19303032.4929.55126,206
July 28, 202529.9432.232.232.529.72161,663
July 25, 202528.529.3529.3529.828.3780,456
July 24, 202527.9628.3628.3628.4427.449,000
July 23, 202528.127.8827.8828.526.9451,700
July 22, 202526.6127.8227.8228.526.6167,428
July 21, 202526.1326.4526.4526.6825.9824,609
July 18, 202525.7525.9825.9826.2125.4727,617
July 17, 202525.3225.7325.7325.8625.0422,500
July 16, 202525.0425.5425.5425.5424.8936,719
July 15, 20252524.9524.9525.124.834,707
July 14, 20252524.8124.8125.1824.539,927
July 11, 202524.4825.0625.0625.6724.4653,000
July 10, 202524.4524.7324.7324.9924.0732,900
July 09, 202525.0924.2824.2825.092453,500
July 08, 202524.5225.0925.0925.4824.2542,437
July 07, 202525.0524.4624.4625.0524.2713,412
July 03, 202524.44252525.1124.1614,900
July 02, 202523.9124.2524.2524.523.9115,024
July 01, 202524.123.9123.9124.3223.4530,800
June 30, 202524.523.9623.9624.523.741,646
June 27, 202523.4324.9924.9925.4122.882,322
June 26, 202522.7523.5823.5823.5822.627,300
June 25, 202523.1522.7322.7323.1522.5623,315
June 24, 202523.0523.1123.1123.2822.625,600
June 23, 202523.3522.8522.8523.3522.5550,233
June 20, 202524.0523.3123.3124.052330,916
June 18, 202524.01242424.3223.8416,634
June 17, 202524.323.8323.8325.1123.8342,302
June 16, 202525.6224.3424.3425.6224.164,355
June 13, 202526.2225.725.726.3525.2543,600
June 12, 202526.526.6426.6426.6526.218,936
June 11, 202526.626.3926.3926.6726.1712,532
June 10, 202526.5726.5526.5526.8126.429,200
June 09, 202526.3926.5726.5726.926.3929,410
June 06, 202526.4326.3926.3926.8226.2532,529
June 05, 202526.726.1926.1926.7525.9628,600
June 04, 202526.826.826.826.8525.8232,606
June 03, 202526.1626.7926.7926.9825.6949,900
June 02, 202525.4225.9925.992725.4296,900
May 30, 202525.0825.125.125.6725.0838,021
May 29, 202525.1725.3125.3125.8424.8121,907
May 28, 202525.3325.1725.1725.6624.9723,526
May 27, 202525.725.3325.3325.9825.1747,567
May 23, 202525.1225.4825.4826.2824.9115,964
May 22, 202525.7925.4925.4925.8425.0219,479
May 21, 202525.9225.7225.7226.4725.2745,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved