Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.37	30.39	29.54	30.41	-	-	7,547
Mar 5, 2026	31.99	34.14	29.89	30.41	30.41	-3.83%	70,225
Mar 4, 2026	31.46	31.75	31.01	31.62	31.62	2.93%	11,594
Mar 3, 2026	29.95	31.21	27.32	30.72	30.72	-1.29%	69,325
Mar 2, 2026	30.00	31.51	30.00	31.12	31.12	2.47%	86,753
Feb 27, 2026	30.63	31.00	30.08	30.37	30.37	-2.19%	23,809
Feb 26, 2026	31.50	31.71	30.73	31.05	31.05	-2.60%	19,786
Feb 25, 2026	31.59	32.38	31.51	31.88	31.88	0.06%	18,584
Feb 24, 2026	31.50	32.19	31.25	31.86	31.86	1.24%	30,441
Feb 23, 2026	32.24	32.57	30.25	31.47	31.47	-3.26%	63,275
Feb 20, 2026	33.05	33.75	32.48	32.53	32.53	-1.54%	61,015
Feb 19, 2026	32.60	33.40	32.33	33.04	33.04	-0.66%	29,973
Feb 18, 2026	33.14	33.96	33.01	33.26	33.26	0.73%	15,688
Feb 17, 2026	33.50	34.49	33.01	33.02	33.02	-2.83%	32,884
Feb 13, 2026	33.53	34.56	33.42	33.98	33.98	-0.15%	22,935
Feb 12, 2026	34.35	35.28	33.05	34.03	34.03	-1.33%	31,907
Feb 11, 2026	35.49	35.99	34.31	34.49	34.49	-2.74%	42,770
Feb 10, 2026	35.79	36.21	34.91	35.46	35.46	-0.92%	43,744
Feb 9, 2026	34.82	36.10	34.82	35.79	35.79	1.68%	25,508
Feb 6, 2026	34.17	35.50	33.87	35.20	35.20	2.18%	83,169
Feb 5, 2026	35.50	35.68	34.13	34.45	34.45	-4.65%	53,084
Feb 4, 2026	35.20	36.66	34.69	36.13	36.13	1.32%	37,930
Feb 3, 2026	34.34	36.95	34.25	35.66	35.66	4.33%	55,670
Feb 2, 2026	32.83	34.70	32.52	34.18	34.18	3.89%	72,181
Jan 30, 2026	33.05	33.79	32.26	32.90	32.90	-2.17%	65,404
Jan 29, 2026	33.91	34.90	33.25	33.63	33.37	-0.83%	34,227
Jan 28, 2026	34.04	34.98	33.00	33.91	33.65	-0.67%	36,831
Jan 27, 2026	33.97	34.99	33.38	34.14	33.88	0.12%	40,003
Jan 26, 2026	35.60	35.94	33.65	34.10	33.84	-3.94%	84,185
Jan 23, 2026	36.35	37.12	35.11	35.50	35.23	-2.79%	33,171
Jan 22, 2026	37.33	37.51	36.18	36.52	36.24	-0.44%	24,256
Jan 21, 2026	36.05	37.33	35.00	36.68	36.40	2.77%	92,291
Jan 20, 2026	39.20	39.21	35.00	35.69	35.41	-12.87%	144,286
Jan 16, 2026	40.44	41.96	40.25	40.96	40.64	0.79%	24,832
Jan 15, 2026	41.32	42.00	40.50	40.64	40.33	-1.05%	39,871
Jan 14, 2026	41.03	42.38	40.44	41.07	40.75	1.08%	50,640
Jan 13, 2026	40.09	41.99	40.09	40.63	40.32	1.35%	38,392
Jan 12, 2026	39.35	40.62	39.23	40.09	39.78	0.88%	35,428
Jan 9, 2026	41.20	41.98	39.48	39.74	39.43	-3.43%	74,749
Jan 8, 2026	39.49	42.25	39.49	41.15	40.83	3.57%	69,384
Jan 7, 2026	40.19	41.03	38.96	39.73	39.42	-2.48%	106,660
Jan 6, 2026	36.69	40.97	36.50	40.74	40.43	9.90%	76,893
Jan 5, 2026	38.81	39.61	36.72	37.07	36.78	-6.34%	111,086
Jan 2, 2026	38.83	41.91	38.26	39.58	39.27	2.75%	105,586
Dec 31, 2025	38.37	39.82	38.09	38.52	38.22	0.73%	80,229
Dec 30, 2025	36.50	38.59	36.50	38.24	37.94	4.71%	57,215
Dec 29, 2025	37.00	38.63	36.50	36.52	36.24	-1.48%	63,104
Dec 26, 2025	36.10	37.24	36.00	37.07	36.78	2.92%	44,990
Dec 24, 2025	35.98	36.89	35.34	36.02	35.74	-0.17%	36,061
Dec 23, 2025	36.14	36.88	35.04	36.08	35.80	0.67%	77,436
Dec 22, 2025	34.85	36.35	34.51	35.84	35.56	4.07%	53,313
Dec 19, 2025	34.64	35.38	34.22	34.44	34.17	-1.35%	36,276
Dec 18, 2025	34.72	35.88	34.50	34.91	34.64	0.81%	27,212
Dec 17, 2025	34.11	35.39	33.81	34.63	34.36	0.32%	40,331
Dec 16, 2025	34.00	34.85	33.51	34.52	34.25	0.47%	29,983
Dec 15, 2025	34.63	35.03	33.73	34.36	34.09	-0.78%	16,136
Dec 12, 2025	34.86	35.56	34.63	34.63	34.36	-1.95%	17,327
Dec 11, 2025	34.98	35.49	34.08	35.32	35.05	1.82%	22,245
Dec 10, 2025	34.02	34.95	33.78	34.69	34.42	1.11%	66,622
Dec 9, 2025	33.24	35.56	33.24	34.31	34.04	4.51%	48,687
Dec 8, 2025	32.96	33.95	32.75	32.83	32.58	-0.27%	22,991
Dec 5, 2025	33.50	34.35	32.50	32.92	32.67	-1.94%	22,102
Dec 4, 2025	32.83	34.43	32.61	33.57	33.31	3.32%	27,581
Dec 3, 2025	32.24	33.80	32.24	32.49	32.24	1.21%	22,078
Dec 2, 2025	31.78	32.76	31.31	32.10	31.85	0.98%	31,145
Dec 1, 2025	32.93	34.40	31.78	31.79	31.54	-2.66%	35,670
Nov 28, 2025	32.00	34.50	32.00	32.66	32.41	2.22%	47,680
Nov 26, 2025	30.15	32.51	30.10	31.95	31.70	5.34%	33,443
Nov 25, 2025	32.37	33.00	29.15	30.33	30.10	-5.57%	72,107
Nov 24, 2025	30.50	32.78	30.30	32.12	31.87	5.69%	29,576
Nov 21, 2025	33.29	33.55	30.38	30.39	30.16	-9.47%	78,743
Nov 20, 2025	34.99	35.85	33.27	33.57	33.31	-4.00%	37,146
Nov 19, 2025	33.94	35.46	33.78	34.97	34.70	3.03%	34,324
Nov 18, 2025	34.00	35.57	33.70	33.94	33.68	-1.05%	34,000
Nov 17, 2025	35.17	35.85	34.30	34.30	34.03	-1.66%	36,734
Nov 14, 2025	34.01	35.49	34.01	34.88	34.61	2.14%	24,318
Nov 13, 2025	35.01	35.77	34.01	34.15	33.89	-2.09%	28,343
Nov 12, 2025	34.92	35.50	34.60	34.88	34.61	0.81%	24,257
Nov 11, 2025	34.53	35.00	34.15	34.60	34.33	-0.35%	21,041
Nov 10, 2025	34.97	35.50	34.30	34.72	34.45	0.23%	40,386
Nov 7, 2025	34.50	35.26	33.96	34.64	34.37	1.14%	17,321
Nov 6, 2025	35.54	35.85	34.25	34.25	33.99	-2.67%	31,002
Nov 5, 2025	33.50	35.19	33.47	35.19	34.92	5.14%	44,620
Nov 4, 2025	34.15	34.68	33.29	33.47	33.21	-2.87%	24,919
Nov 3, 2025	34.25	35.84	34.25	34.46	34.19	0.94%	29,663
Oct 31, 2025	34.30	34.96	34.09	34.14	33.88	-2.21%	38,589
Oct 30, 2025	35.05	35.48	34.63	34.91	34.64	-1.69%	23,808
Oct 29, 2025	36.45	36.69	35.50	35.51	34.90	-1.74%	34,903
Oct 28, 2025	35.84	36.45	35.52	36.14	35.52	1.69%	28,861
Oct 27, 2025	35.45	36.45	35.01	35.54	34.93	0.28%	24,689
Oct 24, 2025	36.01	36.99	35.08	35.44	34.83	-0.89%	37,947
Oct 23, 2025	34.80	35.78	34.62	35.76	35.14	3.35%	56,101
Oct 22, 2025	35.29	35.58	34.48	34.60	34.00	-2.48%	46,290
Oct 21, 2025	35.55	36.02	34.26	35.48	34.87	0.80%	59,770
Oct 20, 2025	31.52	36.59	31.52	35.20	34.59	12.64%	152,973
Oct 17, 2025	30.69	32.51	30.69	31.25	30.71	1.82%	21,004
Oct 16, 2025	32.65	32.83	30.30	30.69	30.16	-5.86%	49,976
Oct 15, 2025	32.44	32.98	32.00	32.60	32.04	0.84%	22,276
Oct 14, 2025	31.41	32.44	31.08	32.33	31.77	3.03%	23,228
Oct 13, 2025	30.76	31.96	30.74	31.38	30.84	2.38%	24,717