Mesabi Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.43	28.55	26.43	27.93	27.93	4.41%	46,458
Apr 27, 2026	26.95	27.70	26.27	26.75	26.75	-1.04%	54,818
Apr 24, 2026	28.27	28.27	26.28	27.03	27.03	-1.92%	56,688
Apr 23, 2026	28.75	28.77	25.24	27.56	27.56	-3.77%	95,661
Apr 22, 2026	28.09	29.28	28.09	28.64	28.64	1.96%	37,497
Apr 21, 2026	28.45	29.25	27.49	28.09	28.09	-1.27%	33,189
Apr 20, 2026	30.00	30.51	27.01	28.45	28.45	-6.07%	73,132
Apr 17, 2026	31.00	32.00	30.00	30.29	30.29	-1.69%	61,152
Apr 16, 2026	31.31	32.35	30.58	30.81	30.81	-2.41%	44,442
Apr 15, 2026	32.25	32.50	30.72	31.57	31.57	-3.28%	57,380
Apr 14, 2026	32.38	33.09	31.61	32.64	32.64	0.80%	28,653
Apr 13, 2026	31.65	32.92	30.73	32.38	32.38	3.88%	25,820
Apr 10, 2026	31.16	32.44	30.71	31.17	31.17	1.17%	71,854
Apr 9, 2026	31.82	31.98	30.43	30.81	30.81	-3.23%	105,728
Apr 8, 2026	32.03	32.32	31.46	31.84	31.84	0.51%	65,697
Apr 7, 2026	30.96	31.97	30.81	31.68	31.68	0.92%	57,836
Apr 6, 2026	31.19	32.08	30.99	31.39	31.39	0.22%	25,275
Apr 2, 2026	31.83	33.30	31.30	31.32	31.32	-3.81%	25,451
Apr 1, 2026	31.91	32.70	31.16	32.56	32.56	3.37%	49,355
Mar 31, 2026	32.53	33.31	31.49	31.50	31.50	-2.20%	10,158
Mar 30, 2026	30.50	32.38	30.50	32.21	32.21	5.36%	39,017
Mar 27, 2026	30.51	31.40	30.51	30.57	30.57	-0.68%	45,690
Mar 26, 2026	30.36	31.38	30.36	30.78	30.78	-1.63%	20,003
Mar 25, 2026	31.41	31.93	31.21	31.29	31.29	0.06%	6,342
Mar 24, 2026	30.42	31.54	30.38	31.27	31.27	3.00%	54,000
Mar 23, 2026	29.43	31.17	29.35	30.36	30.36	3.55%	65,376
Mar 20, 2026	30.43	30.43	28.95	29.32	29.32	-3.04%	42,028
Mar 19, 2026	30.65	30.65	29.52	30.24	30.24	-2.42%	35,811
Mar 18, 2026	31.40	32.14	30.55	30.99	30.99	-2.24%	99,263
Mar 17, 2026	31.69	32.53	30.50	31.70	31.70	-1.12%	38,064
Mar 16, 2026	31.75	32.53	30.64	32.06	32.06	1.49%	35,227
Mar 13, 2026	31.43	32.70	29.27	31.59	31.59	-1.25%	97,983
Mar 12, 2026	30.79	32.52	29.99	31.99	31.99	1.98%	58,350
Mar 11, 2026	31.72	32.93	31.07	31.37	31.37	-3.18%	51,110
Mar 10, 2026	31.13	33.40	31.13	32.40	32.40	4.52%	129,138
Mar 9, 2026	29.46	32.07	27.00	31.00	31.00	3.33%	114,414
Mar 6, 2026	30.37	30.99	29.54	30.00	30.00	-1.35%	82,623
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