Mesabi Trust MSB
NYSE · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$19,42-0,17 (-%0,87)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,43 | -%0,82 | $19,58 | $19,62 | $19,00 | 10,17K |
| 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 |