Mesabi Trust Common Stock (MSB)

Last Price34.36

Change-0.27 (-0.78%)

NYSE · Last Trade: Dec 15th, 9:38 PM EST

Historical Prices For Mesabi Trust Common Stock (MSB)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	34.63	35.03	33.73	34.36	16,136	34.36
12/12/2025	34.86	35.56	34.63	34.63	17,327	34.63
12/11/2025	34.98	35.49	34.08	35.32	22,197	35.32
12/10/2025	34.02	34.95	33.77	34.69	66,622	34.69
12/09/2025	33.24	35.56	33.24	34.31	48,687	34.31
12/08/2025	32.96	33.95	32.75	32.83	22,991	32.83
12/05/2025	33.50	34.35	32.50	32.92	22,102	32.92
12/04/2025	32.83	34.43	32.61	33.57	27,581	33.57
12/03/2025	32.24	33.80	32.24	32.49	22,078	32.49
12/02/2025	31.78	32.76	31.31	32.10	31,145	32.10
12/01/2025	32.93	34.40	31.78	31.79	35,670	31.79
11/28/2025	32.00	34.50	32.00	32.66	47,680	32.66
11/26/2025	30.15	32.51	30.10	31.95	33,443	31.95
11/25/2025	32.37	33.00	29.15	30.33	72,087	30.33
11/24/2025	30.50	32.78	30.30	32.12	29,576	32.12
11/21/2025	33.29	33.55	30.38	30.39	78,743	30.39
11/20/2025	34.99	35.85	33.27	33.57	37,041	33.57
11/19/2025	33.94	35.46	33.78	34.97	34,314	34.97
11/18/2025	34.00	35.57	33.70	33.94	34,000	33.94
11/17/2025	35.17	35.85	34.30	34.30	36,734	34.30
11/14/2025	34.01	35.49	34.01	34.88	24,318	34.88
11/13/2025	35.01	35.77	34.01	34.15	28,343	34.15
11/12/2025	34.92	35.50	34.60	34.88	24,257	34.88
11/11/2025	34.53	35.00	34.15	34.60	21,011	34.60
11/10/2025	34.97	35.50	34.30	34.72	40,386	34.72
11/07/2025	34.50	35.26	33.96	34.64	17,321	34.64
11/06/2025	35.54	35.85	34.25	34.25	31,002	34.25
11/05/2025	33.50	35.19	33.47	35.19	44,610	35.19
11/04/2025	34.15	34.68	33.29	33.47	24,919	33.47
11/03/2025	34.25	35.84	34.25	34.46	29,663	34.46
10/31/2025	34.30	34.96	34.09	34.14	38,589	34.14
10/30/2025	35.05	35.48	34.63	34.91	23,808	34.91
10/29/2025	36.45	36.69	35.50	35.51	34,603	35.17
10/28/2025	35.84	36.45	35.52	36.14	28,861	35.79
10/27/2025	35.45	36.45	35.01	35.54	24,689	35.20
10/24/2025	36.01	36.99	35.08	35.44	37,947	35.10
10/23/2025	34.80	35.78	34.62	35.76	56,101	35.42
10/22/2025	35.29	35.58	34.48	34.60	46,290	34.27
10/21/2025	35.55	36.02	34.26	35.48	59,770	35.14
10/20/2025	31.52	36.59	31.52	35.20	152,957	34.86
10/17/2025	30.69	32.51	30.69	31.25	21,004	30.95
10/16/2025	32.65	32.83	30.30	30.69	49,476	30.40
10/15/2025	32.44	32.98	32.00	32.60	22,276	32.29
10/14/2025	31.41	32.44	31.08	32.33	23,228	32.02
10/13/2025	30.76	31.96	30.74	31.38	24,517	31.08
10/10/2025	31.00	31.33	30.41	30.65	18,556	30.36
10/09/2025	31.05	32.00	31.00	31.04	17,688	30.74
10/08/2025	30.62	31.44	30.12	31.04	30,810	30.74
10/07/2025	31.00	31.63	30.70	30.71	16,483	30.42
10/06/2025	32.40	32.70	31.02	31.19	25,540	30.89
10/03/2025	32.27	32.70	32.27	32.60	37,445	32.29
10/02/2025	31.68	32.50	31.37	32.21	32,790	31.90
10/01/2025	30.35	31.60	29.29	31.60	75,602	31.30
9/30/2025	28.95	29.40	28.61	29.27	10,805	28.99
9/29/2025	27.58	29.70	27.00	29.12	137,815	28.84
9/26/2025	29.16	29.54	28.88	29.27	14,325	28.99
9/25/2025	29.67	30.19	29.00	29.35	317,759	29.07
9/24/2025	30.13	30.36	29.14	29.90	32,942	29.61
9/23/2025	30.69	30.87	30.02	30.06	34,816	29.77
9/22/2025	30.71	31.15	30.50	30.89	23,673	30.59
9/19/2025	30.44	31.25	30.00	30.92	26,861	30.62
9/18/2025	30.85	31.40	30.40	30.42	30,528	30.13
9/17/2025	30.55	31.41	30.39	30.87	23,246	30.57
9/16/2025	31.43	31.43	30.62	30.66	26,567	30.37