Mesabi Trust MSB
NYSE · United States · Non-Energy Minerals
$19.10-0.49 (-2.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.42 | -0.87% | $19.58 | $19.93 | $19.00 | 18.48K |
| 2026-09-30 | $19.59 | -2.68% | $20.23 | $20.77 | $19.28 | 76.40K |
| 2026-09-29 | $20.13 | +0.85% | $21.25 | $21.46 | $19.80 | 85.40K |
| 2026-09-28 | $19.96 | +4.39% | $19.00 | $22.32 | $18.50 | 203.40K |
| 2026-09-25 | $19.12 | -1.39% | $19.44 | $19.84 | $18.73 | 36.90K |
| 2026-09-24 | $19.39 | -3.87% | $20.17 | $20.31 | $19.26 | 44.80K |
| 2026-09-23 | $20.17 | -2.70% | $20.58 | $20.67 | $19.96 | 19.00K |
| 2026-09-22 | $20.73 | +1.62% | $20.39 | $20.90 | $20.39 | 33.10K |
| 2026-09-21 | $20.40 | +0.49% | $20.30 | $20.90 | $20.11 | 40.30K |
| 2026-09-18 | $20.30 | +1.96% | $20.27 | $20.59 | $19.70 | 40.70K |
| 2026-09-17 | $19.91 | +0.25% | $19.95 | $20.39 | $19.32 | 110.20K |
| 2026-09-16 | $19.86 | -3.31% | $20.69 | $21.13 | $19.75 | 37.30K |
| 2026-09-15 | $20.54 | -2.98% | $21.10 | $21.21 | $20.54 | 26.00K |
| 2026-09-14 | $21.17 | -6.86% | $22.57 | $23.08 | $20.63 | 53.90K |
| 2026-09-11 | $22.73 | +1.11% | $22.36 | $22.89 | $22.33 | 27.20K |
| 2026-09-10 | $22.48 | -3.31% | $23.02 | $23.46 | $22.39 | 18.30K |
| 2026-09-09 | $23.25 | -1.02% | $23.36 | $23.72 | $23.25 | 21.90K |
| 2026-09-08 | $23.49 | -1.72% | $23.86 | $23.86 | $23.22 | 31.10K |
| 2026-09-04 | $23.90 | +1.70% | $23.50 | $24.06 | $23.32 | 15.20K |
| 2026-09-03 | $23.50 | -4.55% | $24.74 | $25.20 | $23.32 | 24.20K |
| 2026-09-02 | $24.62 | -0.28% | $24.61 | $25.23 | $24.24 | 23.70K |
| 2026-09-01 | $24.69 | +0.94% | $24.36 | $25.31 | $24.06 | 34.40K |
| 2026-08-31 | $24.46 | +2.04% | $23.73 | $24.64 | $23.73 | 23.20K |
| 2026-08-28 | $23.97 | +1.61% | $23.60 | $24.18 | $23.60 | 23.10K |
| 2026-08-27 | $23.59 | +2.12% | $22.79 | $23.84 | $22.79 | 26.80K |
| 2026-08-26 | $23.10 | -1.16% | $23.30 | $23.77 | $23.09 | 14.00K |
| 2026-08-25 | $23.37 | +0.47% | $23.34 | $23.75 | $22.54 | 11.40K |
| 2026-08-24 | $23.26 | +2.15% | $22.64 | $23.50 | $22.64 | 23.30K |
| 2026-08-21 | $22.77 | -1.64% | $23.16 | $23.49 | $22.42 | 142.30K |
| 2026-08-20 | $23.15 | -3.26% | $23.65 | $24.24 | $23.10 | 23.80K |
| 2026-08-19 | $23.93 | +3.19% | $23.36 | $24.02 | $23.08 | 22.90K |
| 2026-08-18 | $23.19 | +0.26% | $23.13 | $23.40 | $22.86 | 24.70K |
| 2026-08-17 | $23.13 | +0.74% | $22.86 | $23.36 | $22.64 | 29.40K |
| 2026-08-14 | $22.96 | -1.37% | $23.19 | $23.59 | $22.77 | 36.60K |
| 2026-08-13 | $23.28 | -0.09% | $23.03 | $23.42 | $22.77 | 36.40K |
| 2026-08-12 | $23.30 | -1.15% | $23.72 | $24.08 | $23.19 | 24.40K |
| 2026-08-11 | $23.57 | +1.20% | $23.26 | $23.95 | $22.99 | 27.40K |
| 2026-08-10 | $23.29 | -0.13% | $23.12 | $23.54 | $22.76 | 34.90K |
| 2026-08-07 | $23.32 | +1.30% | $23.25 | $23.55 | $23.00 | 23.40K |
| 2026-08-06 | $23.02 | 0.00% | $23.28 | $23.59 | $22.67 | 10.80K |
| 2026-08-05 | $23.02 | +1.99% | $22.57 | $23.41 | $22.57 | 23.70K |
| 2026-08-04 | $22.57 | +1.07% | $22.23 | $23.00 | $22.23 | 41.70K |
| 2026-08-03 | $22.33 | +1.55% | $22.10 | $22.71 | $22.10 | 33.80K |
| 2026-07-31 | $21.99 | -4.31% | $22.47 | $22.53 | $21.86 | 30.00K |
| 2026-07-30 | $22.98 | +2.00% | $22.44 | $23.24 | $22.44 | 50.30K |
| 2026-07-29 | $22.53 | -1.62% | $22.76 | $22.99 | $22.37 | 30.70K |
| 2026-07-28 | $22.90 | +1.19% | $22.37 | $24.95 | $22.37 | 56.20K |
| 2026-07-27 | $22.63 | +0.58% | $22.70 | $22.82 | $21.97 | 31.20K |
| 2026-07-24 | $22.50 | -1.19% | $22.79 | $23.21 | $21.89 | 108.80K |
| 2026-07-23 | $22.77 | +3.83% | $21.60 | $22.85 | $21.60 | 51.00K |
| 2026-07-22 | $21.93 | -1.31% | $22.30 | $22.45 | $21.78 | 36.50K |
| 2026-07-21 | $22.22 | -7.22% | $23.85 | $24.13 | $22.10 | 60.90K |
| 2026-07-20 | $23.95 | -1.84% | $24.21 | $24.35 | $23.79 | 22.80K |
| 2026-07-17 | $24.40 | -0.77% | $24.25 | $25.13 | $24.25 | 23.50K |
| 2026-07-16 | $24.59 | -1.91% | $24.72 | $25.60 | $24.35 | 37.30K |
| 2026-07-15 | $25.07 | -1.53% | $25.31 | $25.74 | $24.98 | 29.70K |
| 2026-07-14 | $25.46 | +1.19% | $25.58 | $26.40 | $25.43 | 25.10K |
| 2026-07-13 | $25.16 | +0.24% | $24.82 | $26.00 | $24.82 | 59.60K |
| 2026-07-10 | $25.10 | -0.91% | $25.31 | $25.90 | $24.74 | 39.00K |
| 2026-07-09 | $25.33 | +1.00% | $25.13 | $25.70 | $24.92 | 45.80K |
| 2026-07-08 | $25.08 | +0.48% | $25.19 | $25.62 | $24.67 | 32.10K |
| 2026-07-07 | $24.96 | -3.18% | $25.60 | $25.75 | $24.73 | 35.50K |
| 2026-07-06 | $25.78 | +0.74% | $25.50 | $25.89 | $25.38 | 16.50K |
| 2026-07-02 | $25.59 | -0.62% | $25.99 | $26.37 | $25.30 | 36.80K |
| 2026-07-01 | $25.75 | +1.78% | $25.22 | $26.13 | $25.22 | 49.40K |
| 2026-06-30 | $25.30 | +5.95% | $24.22 | $25.56 | $23.91 | 58.60K |
| 2026-06-29 | $23.88 | -3.52% | $24.95 | $24.95 | $23.79 | 27.20K |
| 2026-06-26 | $24.75 | +1.64% | $24.25 | $25.10 | $24.25 | 43.90K |
| 2026-06-25 | $24.35 | +0.16% | $24.82 | $25.01 | $23.94 | 38.60K |
| 2026-06-24 | $24.31 | +0.21% | $24.15 | $25.09 | $23.88 | 34.90K |
| 2026-06-23 | $24.26 | -1.14% | $24.16 | $25.08 | $24.16 | 26.20K |
| 2026-06-22 | $24.54 | -0.97% | $24.54 | $25.33 | $24.38 | 130.40K |
| 2026-06-18 | $24.78 | +0.24% | $24.80 | $25.31 | $24.67 | 40.10K |
| 2026-06-17 | $24.72 | -2.56% | $25.69 | $25.83 | $24.57 | 48.30K |
| 2026-06-16 | $25.37 | +0.96% | $25.02 | $25.57 | $24.65 | 40.90K |
| 2026-06-15 | $25.13 | -2.90% | $25.98 | $26.49 | $24.87 | 69.10K |
| 2026-06-12 | $25.88 | +4.82% | $24.48 | $26.00 | $24.48 | 27.80K |
| 2026-06-11 | $24.69 | +1.02% | $24.89 | $24.95 | $24.30 | 28.60K |
| 2026-06-10 | $24.44 | +2.30% | $23.67 | $24.98 | $23.67 | 75.70K |
| 2026-06-09 | $23.89 | -0.67% | $24.13 | $24.47 | $23.56 | 57.10K |
| 2026-06-08 | $24.05 | -2.20% | $24.54 | $24.99 | $24.00 | 28.50K |
| 2026-06-05 | $24.59 | -4.84% | $25.84 | $25.90 | $24.41 | 39.90K |
| 2026-06-04 | $25.84 | +1.25% | $25.29 | $26.02 | $25.29 | 23.00K |
| 2026-06-03 | $25.52 | -1.35% | $25.44 | $25.86 | $25.04 | 57.60K |
| 2026-06-02 | $25.87 | +0.15% | $25.74 | $26.40 | $25.30 | 48.50K |
| 2026-06-01 | $25.83 | -2.08% | $26.45 | $26.48 | $25.58 | 39.00K |
| 2026-05-29 | $26.38 | -0.38% | $26.50 | $26.75 | $26.20 | 27.50K |
| 2026-05-28 | $26.48 | +0.68% | $26.28 | $26.60 | $26.01 | 71.40K |
| 2026-05-27 | $26.30 | -4.08% | $27.02 | $27.42 | $26.28 | 88.50K |
| 2026-05-26 | $27.42 | +7.70% | $25.38 | $27.45 | $25.38 | 99.50K |