NYSE : MSB
Mesabi Trust — Price history
Materials · Steel · United States
Last price 18.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 237.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mesabi Trust (MSB) closed at 17.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.7 | 18.11 | 17.7 | 17.71 | 1,113 | +0.00% |
| 2026-10-30 | 17.87 | 18.57 | 17.46 | 17.71 | 50,013 | -2.26% |
| 2026-10-29 | 18.15 | 18.26 | 17.73 | 18.12 | 36,619 | +1.17% |
| 2026-10-28 | 18.11 | 18.17 | 17.48 | 17.91 | 30,911 | -2.40% |
| 2026-10-27 | 18.09 | 18.764 | 18.09 | 18.35 | 19,874 | +1.55% |
| 2026-10-26 | 18.25 | 18.835 | 18 | 18.07 | 33,433 | -0.93% |
| 2026-10-23 | 19.06 | 19.377 | 18.24 | 18.24 | 82,378 | -5.39% |
| 2026-10-22 | 19.05 | 19.44 | 18.92 | 19.28 | 20,752 | +1.10% |
| 2026-10-21 | 19.24 | 19.35 | 18.94 | 19.07 | 22,690 | -0.47% |
| 2026-10-20 | 18.91 | 19.48 | 18.796 | 19.16 | 39,913 | -0.16% |
| 2026-10-19 | 18.08 | 19.79 | 18.08 | 19.19 | 82,364 | +7.33% |
| 2026-10-16 | 17.78 | 18.743 | 17.462 | 17.88 | 92,443 | -0.89% |
| 2026-10-15 | 18.26 | 18.379 | 17.835 | 18.04 | 47,008 | -0.11% |
| 2026-10-14 | 17.63 | 18.16 | 17.31 | 18.06 | 33,800 | +1.80% |
| 2026-10-13 | 17.67 | 17.99 | 17.57 | 17.74 | 28,747 | -0.50% |
| 2026-10-12 | 18.43 | 18.7 | 17.26 | 17.83 | 57,236 | -3.20% |
| 2026-10-09 | 18.52 | 18.63 | 18.34 | 18.42 | 13,520 | +0.33% |
| 2026-10-08 | 18.43 | 18.97 | 17.25 | 18.36 | 79,904 | -0.33% |
| 2026-10-07 | 18.62 | 18.99 | 18.12 | 18.42 | 50,817 | -1.13% |
| 2026-10-06 | 18.79 | 19.1 | 18.51 | 18.63 | 24,096 | -1.79% |
| 2026-10-05 | 18.9 | 19.248 | 18.75 | 18.97 | 26,066 | +0.37% |
| 2026-10-02 | 18.91 | 19.6 | 18.65 | 18.9 | 38,481 | -1.05% |
| 2026-10-01 | 19.58 | 19.93 | 19 | 19.1 | 26,264 | -2.50% |
| 2026-09-30 | 20.23 | 20.766 | 19.28 | 19.59 | 76,435 | -2.68% |
| 2026-09-29 | 21.25 | 21.455 | 19.8 | 20.13 | 85,333 | +0.85% |
| 2026-09-28 | 19 | 22.32 | 18.5 | 19.96 | 200,206 | +4.39% |
| 2026-09-25 | 19.44 | 19.84 | 18.73 | 19.12 | 36,901 | -1.39% |
| 2026-09-24 | 20.17 | 20.31 | 19.26 | 19.39 | 44,812 | -3.87% |
| 2026-09-23 | 20.58 | 20.67 | 19.96 | 20.17 | 19,025 | -2.70% |
| 2026-09-22 | 20.39 | 20.9 | 20.39 | 20.73 | 33,027 | +1.62% |
| 2026-09-21 | 20.3 | 20.9 | 20.11 | 20.4 | 40,279 | +0.49% |
| 2026-09-18 | 20.27 | 20.585 | 19.7 | 20.3 | 40,709 | +1.96% |
| 2026-09-17 | 19.95 | 20.39 | 19.32 | 19.91 | 110,176 | +0.25% |
| 2026-09-16 | 20.69 | 21.128 | 19.75 | 19.86 | 37,295 | -3.31% |
| 2026-09-15 | 21.1 | 21.211 | 20.54 | 20.54 | 25,959 | -2.98% |
| 2026-09-14 | 22.57 | 23.08 | 20.63 | 21.17 | 53,945 | -6.86% |
| 2026-09-11 | 22.36 | 22.89 | 22.332 | 22.73 | 27,227 | +1.11% |
| 2026-09-10 | 23.02 | 23.46 | 22.39 | 22.48 | 18,269 | -3.31% |
| 2026-09-09 | 23.36 | 23.715 | 23.25 | 23.25 | 21,939 | -1.02% |
| 2026-09-08 | 23.86 | 23.86 | 23.22 | 23.49 | 31,100 | -1.72% |
| 2026-09-04 | 23.5 | 24.06 | 23.32 | 23.9 | 15,218 | +1.70% |
| 2026-09-03 | 24.74 | 25.2 | 23.32 | 23.5 | 24,210 | -4.55% |
| 2026-09-02 | 24.61 | 25.23 | 24.24 | 24.62 | 23,733 | -0.28% |
| 2026-09-01 | 24.36 | 25.31 | 24.06 | 24.69 | 34,350 | +0.94% |
| 2026-08-31 | 23.73 | 24.64 | 23.73 | 24.46 | 23,198 | +2.04% |
| 2026-08-28 | 23.6 | 24.18 | 23.6 | 23.97 | 23,064 | +1.61% |
| 2026-08-27 | 22.79 | 23.84 | 22.79 | 23.59 | 26,817 | +2.12% |
| 2026-08-26 | 23.3 | 23.769 | 23.09 | 23.1 | 14,012 | -1.16% |
| 2026-08-25 | 23.34 | 23.75 | 22.536 | 23.37 | 11,413 | +0.47% |
| 2026-08-24 | 22.64 | 23.5 | 22.64 | 23.26 | 23,286 | +2.15% |
| 2026-08-21 | 23.16 | 23.49 | 22.42 | 22.77 | 142,327 | -1.64% |
| 2026-08-20 | 23.65 | 24.24 | 23.095 | 23.15 | 23,813 | -3.26% |
| 2026-08-19 | 23.36 | 24.02 | 23.077 | 23.93 | 22,902 | +3.19% |
| 2026-08-18 | 23.13 | 23.402 | 22.86 | 23.19 | 24,710 | +0.26% |
| 2026-08-17 | 22.86 | 23.36 | 22.64 | 23.13 | 29,419 | +0.74% |
| 2026-08-14 | 23.19 | 23.59 | 22.77 | 22.96 | 36,591 | -1.37% |
| 2026-08-13 | 23.03 | 23.42 | 22.77 | 23.28 | 36,383 | -0.09% |
| 2026-08-12 | 23.72 | 24.08 | 23.19 | 23.3 | 24,394 | -1.15% |
| 2026-08-11 | 23.26 | 23.95 | 22.994 | 23.57 | 27,357 | +1.20% |
| 2026-08-10 | 23.12 | 23.54 | 22.76 | 23.29 | 34,942 | -0.13% |
| 2026-08-07 | 23.253 | 23.55 | 23 | 23.32 | 22,919 | +1.30% |
| 2026-08-06 | 23.28 | 23.594 | 22.67 | 23.02 | 10,812 | +0.00% |
| 2026-08-05 | 22.57 | 23.41 | 22.57 | 23.02 | 23,735 | +1.99% |
| 2026-08-04 | 22.23 | 23 | 22.23 | 22.57 | 41,660 | +1.07% |
| 2026-08-03 | 22.1 | 22.71 | 22.1 | 22.33 | 33,819 | +1.55% |
| 2026-07-31 | 22.47 | 22.53 | 21.86 | 21.99 | 29,965 | -4.31% |
| 2026-07-30 | 22.44 | 23.24 | 22.44 | 22.98 | 50,324 | +2.22% |
| 2026-07-29 | 22.76 | 22.99 | 22.37 | 22.53 | 30,733 | -1.62% |
| 2026-07-28 | 22.37 | 24.95 | 22.37 | 22.9 | 56,204 | +1.19% |
| 2026-07-27 | 22.7 | 22.819 | 21.974 | 22.63 | 31,180 | +0.58% |
| 2026-07-24 | 22.79 | 23.21 | 21.89 | 22.5 | 108,766 | -1.19% |
| 2026-07-23 | 21.6 | 22.85 | 21.6 | 22.77 | 51,006 | +3.83% |
| 2026-07-22 | 22.3 | 22.45 | 21.775 | 21.93 | 36,462 | -1.31% |
| 2026-07-21 | 23.85 | 24.13 | 22.1 | 22.22 | 60,929 | -7.22% |
| 2026-07-20 | 24.21 | 24.35 | 23.79 | 23.95 | 22,809 | -1.84% |
| 2026-07-17 | 24.25 | 25.13 | 24.25 | 24.4 | 23,525 | -0.77% |
| 2026-07-16 | 24.72 | 25.6 | 24.35 | 24.59 | 37,317 | -1.91% |
| 2026-07-15 | 25.31 | 25.74 | 24.98 | 25.07 | 29,798 | -1.53% |
| 2026-07-14 | 25.58 | 26.4 | 25.43 | 25.46 | 25,105 | +1.19% |
| 2026-07-13 | 24.82 | 26 | 24.82 | 25.16 | 59,573 | +0.24% |
| 2026-07-10 | 25.31 | 25.9 | 24.74 | 25.1 | 38,988 | -0.91% |
| 2026-07-09 | 25.125 | 25.7 | 24.92 | 25.33 | 45,827 | +1.00% |
| 2026-07-08 | 25.19 | 25.615 | 24.67 | 25.08 | 32,097 | +0.48% |
| 2026-07-07 | 25.595 | 25.75 | 24.73 | 24.96 | 35,461 | -3.18% |
| 2026-07-06 | 25.5 | 25.89 | 25.38 | 25.78 | 16,451 | +0.74% |
| 2026-07-02 | 25.99 | 26.373 | 25.302 | 25.59 | 36,833 | -0.62% |
| 2026-07-01 | 25.22 | 26.13 | 25.22 | 25.75 | 49,436 | +1.78% |
| 2026-06-30 | 24.22 | 25.56 | 23.91 | 25.3 | 58,920 | +5.95% |
| 2026-06-29 | 24.948 | 24.948 | 23.785 | 23.88 | 27,173 | -3.52% |
| 2026-06-26 | 24.25 | 25.1 | 24.25 | 24.75 | 43,900 | +1.64% |
| 2026-06-25 | 24.815 | 25.01 | 23.94 | 24.35 | 38,628 | +0.16% |
| 2026-06-24 | 24.15 | 25.09 | 23.88 | 24.31 | 34,858 | +0.21% |
| 2026-06-23 | 24.16 | 25.08 | 24.155 | 24.26 | 26,244 | -1.14% |
| 2026-06-22 | 24.54 | 25.33 | 24.38 | 24.54 | 130,392 | -0.97% |
| 2026-06-18 | 24.8 | 25.308 | 24.67 | 24.78 | 40,065 | +0.24% |
| 2026-06-17 | 25.69 | 25.83 | 24.57 | 24.72 | 48,293 | -2.56% |
| 2026-06-16 | 25.02 | 25.57 | 24.65 | 25.37 | 40,863 | +0.96% |
| 2026-06-15 | 25.98 | 26.49 | 24.87 | 25.13 | 69,143 | -2.90% |
| 2026-06-12 | 24.48 | 26 | 24.48 | 25.88 | 27,847 | +4.82% |
| 2026-06-11 | 24.89 | 24.95 | 24.3 | 24.69 | 28,604 | +1.02% |
| 2026-06-10 | 23.67 | 24.98 | 23.67 | 24.44 | 75,656 | +2.30% |
| 2026-06-09 | 24.13 | 24.465 | 23.56 | 23.89 | 57,078 | -0.67% |
| 2026-06-08 | 24.54 | 24.99 | 24 | 24.05 | 28,465 | -2.20% |
| 2026-06-05 | 25.84 | 25.9 | 24.405 | 24.59 | 39,897 | -4.84% |
| 2026-06-04 | 25.29 | 26.015 | 25.29 | 25.84 | 22,970 | +1.25% |
| 2026-06-03 | 25.44 | 25.86 | 25.04 | 25.52 | 57,575 | -1.35% |
| 2026-06-02 | 25.74 | 26.4 | 25.3 | 25.87 | 48,472 | +0.15% |
| 2026-06-01 | 26.45 | 26.48 | 25.585 | 25.83 | 38,956 | -2.08% |
| 2026-05-29 | 26.5 | 26.75 | 26.2 | 26.38 | 27,532 | -0.38% |
| 2026-05-28 | 26.28 | 26.6 | 26.005 | 26.48 | 71,443 | +0.68% |
| 2026-05-27 | 27.02 | 27.42 | 26.28 | 26.3 | 88,636 | -4.08% |
| 2026-05-26 | 25.38 | 27.45 | 25.38 | 27.42 | 99,541 | +7.70% |
| 2026-05-22 | 25.86 | 26.48 | 24.8 | 25.46 | 105,294 | -2.41% |
| 2026-05-21 | 25.75 | 26.56 | 24.455 | 26.09 | 99,074 | +0.04% |
| 2026-05-20 | 27.69 | 29.9 | 26.07 | 26.08 | 112,655 | -5.58% |
| 2026-05-19 | 28.19 | 30 | 27.51 | 27.62 | 80,546 | -3.05% |
| 2026-05-18 | 27.91 | 29 | 27.91 | 28.49 | 64,473 | +0.64% |
| 2026-05-15 | 28.26 | 28.63 | 27.97 | 28.31 | 27,166 | -0.98% |
| 2026-05-14 | 30.5 | 30.5 | 28.48 | 28.59 | 39,884 | -5.11% |
| 2026-05-13 | 29.53 | 30.46 | 28.38 | 30.13 | 25,285 | +3.29% |