Mesabi Trust Common Stock (MSB)

Last Price40.96

Change+0.32 (0.79%)

NYSE · Last Trade: Jan 18th, 9:55 AM EST

Historical Prices For Mesabi Trust Common Stock (MSB)

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	40.44	41.96	40.25	40.96	24,832	40.96
1/15/2026	41.32	42.00	40.50	40.64	39,871	40.64
1/14/2026	41.03	42.38	40.44	41.07	50,640	41.07
1/13/2026	40.09	41.99	40.09	40.63	38,392	40.63
1/12/2026	39.35	40.62	39.23	40.09	35,427	40.09
1/09/2026	41.20	41.98	39.48	39.74	74,749	39.74
1/08/2026	39.49	42.25	39.49	41.15	69,384	41.15
1/07/2026	40.19	41.02	38.96	39.73	106,659	39.73
1/06/2026	36.69	40.97	36.50	40.74	76,862	40.74
1/05/2026	38.81	39.61	36.72	37.07	111,086	37.07
1/02/2026	38.83	41.91	38.26	39.58	105,586	39.58
12/31/2025	38.37	39.82	38.09	38.52	80,229	38.52
12/30/2025	36.50	38.59	36.50	38.24	57,215	38.24
12/29/2025	37.00	38.63	36.50	36.52	63,104	36.52
12/26/2025	36.10	37.24	36.00	37.07	44,990	37.07
12/24/2025	35.98	36.89	35.34	36.02	36,061	36.02
12/23/2025	36.14	36.88	35.04	36.08	77,436	36.08
12/22/2025	34.85	36.35	34.51	35.84	53,113	35.84
12/19/2025	34.64	35.38	34.22	34.44	36,276	34.44
12/18/2025	34.72	35.88	34.50	34.91	27,212	34.91
12/17/2025	34.11	35.38	33.81	34.63	40,331	34.63
12/16/2025	34.00	34.85	33.51	34.52	29,983	34.52
12/15/2025	34.63	35.03	33.73	34.36	16,136	34.36
12/12/2025	34.86	35.56	34.63	34.63	17,327	34.63
12/11/2025	34.98	35.49	34.08	35.32	22,197	35.32
12/10/2025	34.02	34.95	33.77	34.69	66,622	34.69
12/09/2025	33.24	35.56	33.24	34.31	48,687	34.31
12/08/2025	32.96	33.95	32.75	32.83	22,991	32.83
12/05/2025	33.50	34.35	32.50	32.92	22,102	32.92
12/04/2025	32.83	34.43	32.61	33.57	27,581	33.57
12/03/2025	32.24	33.80	32.24	32.49	22,078	32.49
12/02/2025	31.78	32.76	31.31	32.10	31,145	32.10
12/01/2025	32.93	34.40	31.78	31.79	35,670	31.79
11/28/2025	32.00	34.50	32.00	32.66	47,680	32.66
11/26/2025	30.15	32.51	30.10	31.95	33,443	31.95
11/25/2025	32.37	33.00	29.15	30.33	72,087	30.33
11/24/2025	30.50	32.78	30.30	32.12	29,576	32.12
11/21/2025	33.29	33.55	30.38	30.39	78,743	30.39
11/20/2025	34.99	35.85	33.27	33.57	37,041	33.57
11/19/2025	33.94	35.46	33.78	34.97	34,314	34.97
11/18/2025	34.00	35.57	33.70	33.94	34,000	33.94
11/17/2025	35.17	35.85	34.30	34.30	36,734	34.30
11/14/2025	34.01	35.49	34.01	34.88	24,318	34.88
11/13/2025	35.01	35.77	34.01	34.15	28,343	34.15
11/12/2025	34.92	35.50	34.60	34.88	24,257	34.88
11/11/2025	34.53	35.00	34.15	34.60	21,011	34.60
11/10/2025	34.97	35.50	34.30	34.72	40,386	34.72
11/07/2025	34.50	35.26	33.96	34.64	17,321	34.64
11/06/2025	35.54	35.85	34.25	34.25	31,002	34.25
11/05/2025	33.50	35.19	33.47	35.19	44,610	35.19
11/04/2025	34.15	34.68	33.29	33.47	24,919	33.47
11/03/2025	34.25	35.84	34.25	34.46	29,663	34.46
10/31/2025	34.30	34.96	34.09	34.14	38,589	34.14
10/30/2025	35.05	35.48	34.63	34.91	23,808	34.91
10/29/2025	36.45	36.69	35.50	35.51	34,603	35.17
10/28/2025	35.84	36.45	35.52	36.14	28,861	35.79
10/27/2025	35.45	36.45	35.01	35.54	24,689	35.20
10/24/2025	36.01	36.99	35.08	35.44	37,947	35.10
10/23/2025	34.80	35.78	34.62	35.76	56,101	35.42
10/22/2025	35.29	35.58	34.48	34.60	46,290	34.27
10/21/2025	35.55	36.02	34.26	35.48	59,770	35.14
10/20/2025	31.52	36.59	31.52	35.20	152,957	34.86