Mesabi Trust - MSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.83	33.57	33.57	34.43	32.61	27,572
December 03, 2025	32.24	32.49	32.49	33.8	32.24	22,078
December 02, 2025	31.78	32.1	32.1	32.76	31.31	31,145
December 01, 2025	32.93	31.79	31.79	34.4	31.78	35,070
November 28, 2025	32	32.66	32.66	34.5	32	47,700
November 26, 2025	30.15	31.95	31.95	32.51	30.1	33,443
November 25, 2025	32.37	30.33	30.33	33	29.15	72,107
November 24, 2025	30.5	32.12	32.12	32.78	30.3	29,600
November 21, 2025	33.29	30.39	30.39	33.55	30.38	78,743
November 20, 2025	34.99	33.57	33.57	35.85	33.27	37,146
November 19, 2025	33.94	34.97	34.97	35.46	33.78	34,324
November 18, 2025	34	33.94	33.94	35.57	33.7	34,000
November 17, 2025	35.17	34.3	34.3	35.85	34.3	36,734
November 14, 2025	34.01	34.88	34.88	35.49	34.01	22,342
November 13, 2025	35.01	34.15	34.15	35.77	34.01	28,300
November 12, 2025	34.92	34.88	34.88	35.5	34.6	24,300
November 11, 2025	34.53	34.6	34.6	35	34.15	21,000
November 10, 2025	34.97	34.72	34.72	35.5	34.3	40,400
November 07, 2025	34.5	34.64	34.64	35.26	33.96	17,321
November 06, 2025	35.54	34.25	34.25	35.85	34.25	31,002
November 05, 2025	33.5	35.19	35.19	35.19	33.47	44,620
November 04, 2025	34.15	33.47	33.47	34.68	33.29	24,919
November 03, 2025	34.25	34.46	34.46	35.84	34.25	29,700
October 31, 2025	34.3	34.14	34.14	34.96	34.09	38,559
October 30, 2025	35.05	34.91	34.91	35.48	34.63	23,808
October 29, 2025	36.45	35.51	35.51	36.69	35.5	34,903
October 28, 2025	35.84	36.14	36.14	36.45	35.52	28,900
October 27, 2025	35.45	35.54	35.54	36.45	35.01	24,700
October 24, 2025	36.01	35.44	35.4	36.99	35.08	37,469
October 23, 2025	34.8	35.76	35.76	35.78	34.62	56,101
October 22, 2025	35.29	34.6	34.6	35.58	34.48	46,300
October 21, 2025	35.55	35.48	35.48	36.02	34.26	59,800
October 20, 2025	31.52	35.2	35.2	36.59	31.52	153,000
October 17, 2025	30.69	31.25	31.25	32.51	30.69	21,004
October 16, 2025	32.65	30.69	30.69	32.83	30.3	50,000
October 15, 2025	32.44	32.6	32.6	32.98	32	22,300
October 14, 2025	31.41	32.33	32.33	32.44	31.08	23,228
October 13, 2025	30.76	31.38	31.38	31.96	30.74	24,717
October 10, 2025	31	30.65	30.76	31.33	30.49	16,821
October 09, 2025	31.05	31.04	31.04	32	31	17,700
October 08, 2025	30.62	31.04	31.04	31.44	30.12	30,810
October 07, 2025	31	30.71	30.71	31.63	30.7	16,500
October 06, 2025	32.4	31.19	31.19	32.7	31.02	25,618
October 03, 2025	32.27	32.6	32.6	32.7	32.27	37,344
October 02, 2025	31.68	32.21	32.21	32.5	31.37	32,800
October 01, 2025	30.35	31.6	31.6	31.6	29.29	75,602
September 30, 2025	28.95	29.27	29.27	29.4	28.61	10,800
September 29, 2025	27.58	29.12	29.12	29.7	27	137,815
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

Mesabi Trust (MSB) NYSE