Mesabi Trust Common Stock (MSB)

Last Price32.36

Change+0.99 (3.16%)

NYSE · Last Trade: Mar 12th, 3:46 PM EDT

Historical Prices For Mesabi Trust Common Stock (MSB)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	31.72	32.93	31.07	31.37	51,110	31.37
3/10/2026	31.13	33.40	31.13	32.40	129,179	32.40
3/09/2026	29.46	32.07	27.00	31.00	114,416	31.00
3/06/2026	30.37	30.99	29.54	30.00	82,624	30.00
3/05/2026	31.99	34.14	29.89	30.41	70,226	30.41
3/04/2026	31.46	31.75	31.01	31.62	11,595	31.62
3/03/2026	29.95	31.21	27.32	30.72	69,326	30.72
3/02/2026	30.00	31.51	30.00	31.12	86,754	31.12
2/27/2026	30.63	31.00	30.08	30.37	23,860	30.37
2/26/2026	31.50	31.71	30.73	31.05	19,786	31.05
2/25/2026	31.59	32.38	31.51	31.88	18,622	31.88
2/24/2026	31.50	32.19	31.25	31.86	30,442	31.86
2/23/2026	32.24	32.56	30.25	31.47	63,275	31.47
2/20/2026	33.05	33.75	32.48	32.53	61,020	32.53
2/19/2026	32.60	33.40	32.33	33.04	29,973	33.04
2/18/2026	33.14	33.96	33.01	33.26	15,688	33.26
2/17/2026	33.50	34.49	33.01	33.02	32,884	33.02
2/13/2026	33.53	34.56	33.42	33.98	23,026	33.98
2/12/2026	34.35	35.28	33.05	34.03	31,908	34.03
2/11/2026	35.49	35.99	34.31	34.49	43,170	34.49
2/10/2026	35.79	36.21	34.91	35.46	43,744	35.46
2/09/2026	34.82	36.10	34.82	35.79	25,508	35.79
2/06/2026	34.17	35.50	33.87	35.20	83,188	35.20
2/05/2026	35.50	35.67	34.13	34.45	53,084	34.45
2/04/2026	35.20	36.66	34.69	36.13	38,130	36.13
2/03/2026	34.34	36.95	34.25	35.66	55,670	35.66
2/02/2026	32.83	34.70	32.52	34.18	72,181	34.18
1/30/2026	33.05	33.79	32.26	32.90	65,424	32.90
1/29/2026	33.91	34.90	33.24	33.63	34,227	33.37
1/28/2026	34.04	34.98	33.00	33.91	36,831	33.65
1/27/2026	33.97	34.99	33.38	34.14	40,003	33.88
1/26/2026	35.60	35.94	33.65	34.10	84,185	33.84
1/23/2026	36.35	37.12	35.11	35.50	33,171	35.23
1/22/2026	37.33	37.51	36.18	36.52	24,256	36.24
1/21/2026	36.05	37.33	35.00	36.68	92,291	36.40
1/20/2026	39.20	39.21	35.00	35.69	144,286	35.41
1/16/2026	40.44	41.96	40.25	40.96	24,832	40.64
1/15/2026	41.32	42.00	40.50	40.64	39,871	40.33
1/14/2026	41.03	42.38	40.44	41.07	50,640	40.75
1/13/2026	40.09	41.99	40.09	40.63	38,392	40.32
1/12/2026	39.35	40.62	39.23	40.09	35,427	39.78
1/09/2026	41.20	41.98	39.48	39.74	74,749	39.43
1/08/2026	39.49	42.25	39.49	41.15	69,384	40.83
1/07/2026	40.19	41.02	38.96	39.73	106,659	39.42
1/06/2026	36.69	40.97	36.50	40.74	76,862	40.42
1/05/2026	38.81	39.61	36.72	37.07	111,086	36.78
1/02/2026	38.83	41.91	38.26	39.58	105,586	39.27
12/31/2025	38.37	39.82	38.09	38.52	80,229	38.22
12/30/2025	36.50	38.59	36.50	38.24	57,215	37.94
12/29/2025	37.00	38.63	36.50	36.52	63,104	36.24
12/26/2025	36.10	37.24	36.00	37.07	44,990	36.78
12/24/2025	35.98	36.89	35.34	36.02	36,061	35.74
12/23/2025	36.14	36.88	35.04	36.08	77,436	35.80
12/22/2025	34.85	36.35	34.51	35.84	53,113	35.56
12/19/2025	34.64	35.38	34.22	34.44	36,276	34.17
12/18/2025	34.72	35.88	34.50	34.91	27,212	34.64
12/17/2025	34.11	35.38	33.81	34.63	40,331	34.36
12/16/2025	34.00	34.85	33.51	34.52	29,983	34.25
12/15/2025	34.63	35.03	33.73	34.36	16,136	34.09
12/12/2025	34.86	35.56	34.63	34.63	17,327	34.36