Mesabi Trust - MSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.05	32.53	32.53	33.75	32.48	61,020
February 19, 2026	32.6	33.04	33.04	33.4	32.33	30,000
February 18, 2026	33.14	33.26	33.26	33.96	33.01	15,700
February 17, 2026	33.5	33.02	33.02	34.49	33.01	32,900
February 13, 2026	33.53	33.98	33.98	34.56	33.42	23,026
February 12, 2026	34.35	34.03	34.03	35.28	33.05	31,910
February 11, 2026	35.49	34.49	34.49	35.99	34.31	43,200
February 10, 2026	35.79	35.46	35.46	36.21	34.91	43,744
February 09, 2026	34.82	35.79	35.79	36.1	34.82	25,508
February 06, 2026	34.17	35.2	35.2	35.5	33.87	83,200
February 05, 2026	35.5	34.45	34.45	35.67	34.13	53,100
February 04, 2026	35.2	36.13	36.13	36.66	34.69	38,130
February 03, 2026	34.34	35.66	35.66	36.95	34.25	55,700
February 02, 2026	32.83	34.18	34.18	34.7	32.52	72,200
January 30, 2026	33.05	32.9	32.9	33.79	32.26	65,424
January 29, 2026	33.91	33.63	33.37	34.9	33.24	34,227
January 28, 2026	34.04	33.91	33.65	34.98	33	36,831
January 27, 2026	33.97	34.14	34.14	34.99	33.38	40,003
January 26, 2026	35.6	34.1	34.1	35.94	33.65	84,200
January 23, 2026	36.35	35.5	35.17	37.12	35.11	29,911
January 22, 2026	37.33	36.52	36.52	37.51	36.18	24,300
January 21, 2026	36.05	36.68	36.68	37.33	35	92,272
January 20, 2026	39.2	35.69	35.69	39.21	35	140,880
January 16, 2026	40.44	40.96	40.96	41.96	40.25	24,832
January 15, 2026	41.32	40.64	40.64	42	40.5	39,900
January 14, 2026	41.03	41.07	41.07	42.38	40.44	50,640
January 13, 2026	41.34	40.63	40.63	41.99	40.09	37,006
January 12, 2026	39.35	40.09	40.09	40.62	39.23	35,428
January 09, 2026	41.2	39.74	39.74	41.98	39.48	74,749
January 08, 2026	39.49	41.15	41.15	42.25	39.49	63,420
January 07, 2026	40.19	39.73	39.73	41.03	38.96	106,700
January 06, 2026	36.69	40.74	40.74	40.97	36.5	76,900
January 05, 2026	38.81	37.07	37.07	39.61	36.72	111,100
January 02, 2026	38.83	39.58	39.58	41.91	38.26	105,600
December 31, 2025	38.37	38.52	38.52	39.82	38.09	80,229
December 30, 2025	36.5	38.24	38.24	38.59	36.5	57,215
December 29, 2025	37	36.52	36.52	38.63	36.5	63,104
December 26, 2025	36.1	37.07	37.07	37.24	36	44,955
December 24, 2025	35.98	36.02	36.02	36.89	35.34	36,100
December 23, 2025	36.22	36.2	36.2	36.88	35.04	69,778
December 22, 2025	34.85	35.84	35.84	36.35	34.51	53,313
December 19, 2025	34.64	34.44	34.44	35.38	34.22	36,276
December 18, 2025	34.72	34.91	34.91	35.88	34.5	27,212
December 17, 2025	34.11	34.63	34.63	35.39	33.81	40,331
December 16, 2025	34	34.52	34.52	34.85	33.51	30,000
December 15, 2025	34.63	34.36	34.36	35.03	33.73	16,136
December 12, 2025	34.86	34.63	34.63	35.56	34.63	17,327
December 11, 2025	34.98	35.32	35.32	35.49	34.08	22,245
December 10, 2025	34.51	34.61	34.61	34.95	33.78	20,772
December 09, 2025	33.24	34.41	34.41	35.56	33.24	46,259
December 08, 2025	32.96	32.83	32.83	33.95	32.75	23,000
December 05, 2025	33.5	32.92	32.92	34.35	32.5	22,102
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

Mesabi Trust (MSB) NYSE