Mesabi Trust Common Stock (MSB)
27.47
-0.13 (-0.47%)
NYSE · Last Trade: May 5th, 10:41 AM EDT
Historical Prices For Mesabi Trust Common Stock (MSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/04/2026 | 28.01 | 28.84 | 27.60 | 27.60 | 34,747 | 27.60 |
| 5/01/2026 | 27.44 | 28.32 | 27.34 | 28.06 | 36,793 | 28.06 |
| 4/30/2026 | 26.46 | 27.86 | 26.46 | 27.79 | 21,776 | 27.79 |
| 4/29/2026 | 28.08 | 28.08 | 26.35 | 26.68 | 35,286 | 26.44 |
| 4/28/2026 | 26.43 | 28.55 | 26.43 | 27.93 | 46,458 | 27.68 |
| 4/27/2026 | 26.95 | 27.70 | 26.27 | 26.75 | 54,841 | 26.51 |
| 4/24/2026 | 28.27 | 28.27 | 26.28 | 27.03 | 56,689 | 26.79 |
| 4/23/2026 | 28.75 | 28.77 | 25.24 | 27.56 | 95,661 | 27.31 |
| 4/22/2026 | 28.09 | 29.27 | 28.09 | 28.64 | 37,499 | 28.38 |
| 4/21/2026 | 28.45 | 29.25 | 27.49 | 28.09 | 33,190 | 27.84 |
| 4/20/2026 | 30.00 | 30.50 | 27.01 | 28.45 | 73,345 | 28.19 |
| 4/17/2026 | 31.00 | 32.00 | 30.00 | 30.29 | 61,152 | 30.02 |
| 4/16/2026 | 31.30 | 32.35 | 30.58 | 30.81 | 44,443 | 30.53 |
| 4/15/2026 | 32.25 | 32.50 | 30.72 | 31.57 | 57,380 | 31.29 |
| 4/14/2026 | 32.38 | 33.09 | 31.61 | 32.64 | 28,653 | 32.35 |
| 4/13/2026 | 31.65 | 32.92 | 30.73 | 32.38 | 25,821 | 32.09 |
| 4/10/2026 | 31.16 | 32.44 | 30.71 | 31.17 | 71,878 | 30.89 |
| 4/09/2026 | 31.82 | 31.98 | 30.43 | 30.81 | 105,728 | 30.53 |
| 4/08/2026 | 32.03 | 32.32 | 31.46 | 31.84 | 65,701 | 31.55 |
| 4/07/2026 | 30.96 | 31.96 | 30.81 | 31.68 | 57,839 | 31.39 |
| 4/06/2026 | 31.19 | 32.08 | 30.99 | 31.39 | 25,276 | 31.11 |
| 4/02/2026 | 31.83 | 33.30 | 31.30 | 31.32 | 25,451 | 31.04 |
| 4/01/2026 | 31.91 | 32.70 | 31.16 | 32.56 | 49,355 | 32.27 |
| 3/31/2026 | 32.53 | 33.31 | 31.49 | 31.50 | 10,192 | 31.22 |
| 3/30/2026 | 30.50 | 32.38 | 30.50 | 32.21 | 39,017 | 31.92 |
| 3/27/2026 | 30.51 | 31.40 | 30.51 | 30.57 | 45,691 | 30.30 |
| 3/26/2026 | 30.36 | 31.38 | 30.36 | 30.78 | 20,252 | 30.50 |
| 3/25/2026 | 31.41 | 31.93 | 31.21 | 31.29 | 6,343 | 31.01 |
| 3/24/2026 | 30.42 | 31.54 | 30.38 | 31.27 | 54,001 | 30.99 |
| 3/23/2026 | 29.43 | 31.17 | 29.34 | 30.36 | 65,377 | 30.09 |
| 3/20/2026 | 30.43 | 30.43 | 28.95 | 29.32 | 42,028 | 29.06 |
| 3/19/2026 | 30.65 | 30.65 | 29.52 | 30.24 | 35,812 | 29.97 |
| 3/18/2026 | 31.40 | 32.14 | 30.55 | 30.99 | 99,263 | 30.71 |
| 3/17/2026 | 31.69 | 32.53 | 30.50 | 31.70 | 38,065 | 31.41 |
| 3/16/2026 | 31.75 | 32.53 | 30.64 | 32.06 | 35,478 | 31.77 |
| 3/13/2026 | 31.43 | 32.70 | 29.27 | 31.59 | 97,985 | 31.31 |
| 3/12/2026 | 30.79 | 32.52 | 29.99 | 31.99 | 58,351 | 31.70 |
| 3/11/2026 | 31.72 | 32.93 | 31.07 | 31.37 | 51,110 | 31.09 |
| 3/10/2026 | 31.13 | 33.40 | 31.13 | 32.40 | 129,179 | 32.11 |
| 3/09/2026 | 29.46 | 32.07 | 27.00 | 31.00 | 114,416 | 30.72 |
| 3/06/2026 | 30.37 | 30.99 | 29.54 | 30.00 | 82,624 | 29.73 |
| 3/05/2026 | 31.99 | 34.14 | 29.89 | 30.41 | 70,226 | 30.14 |
| 3/04/2026 | 31.46 | 31.75 | 31.01 | 31.62 | 11,595 | 31.34 |
| 3/03/2026 | 29.95 | 31.21 | 27.32 | 30.72 | 69,326 | 30.44 |
| 3/02/2026 | 30.00 | 31.51 | 30.00 | 31.12 | 86,754 | 30.84 |
| 2/27/2026 | 30.63 | 31.00 | 30.08 | 30.37 | 23,860 | 30.10 |
| 2/26/2026 | 31.50 | 31.71 | 30.73 | 31.05 | 19,786 | 30.77 |
| 2/25/2026 | 31.59 | 32.38 | 31.51 | 31.88 | 18,622 | 31.59 |
| 2/24/2026 | 31.50 | 32.19 | 31.25 | 31.86 | 30,442 | 31.57 |
| 2/23/2026 | 32.24 | 32.56 | 30.25 | 31.47 | 63,275 | 31.19 |
| 2/20/2026 | 33.05 | 33.75 | 32.48 | 32.53 | 61,020 | 32.24 |
| 2/19/2026 | 32.60 | 33.40 | 32.33 | 33.04 | 29,973 | 32.74 |
| 2/18/2026 | 33.14 | 33.96 | 33.01 | 33.26 | 15,688 | 32.96 |
| 2/17/2026 | 33.50 | 34.49 | 33.01 | 33.02 | 32,884 | 32.72 |
| 2/13/2026 | 33.53 | 34.56 | 33.42 | 33.98 | 23,026 | 33.67 |
| 2/12/2026 | 34.35 | 35.28 | 33.05 | 34.03 | 31,908 | 33.72 |
| 2/11/2026 | 35.49 | 35.99 | 34.31 | 34.49 | 43,170 | 34.18 |
| 2/10/2026 | 35.79 | 36.21 | 34.91 | 35.46 | 43,744 | 35.14 |
| 2/09/2026 | 34.82 | 36.10 | 34.82 | 35.79 | 25,508 | 35.47 |
| 2/06/2026 | 34.17 | 35.50 | 33.87 | 35.20 | 83,188 | 34.88 |
| 2/05/2026 | 35.50 | 35.67 | 34.13 | 34.45 | 53,084 | 34.14 |