Mesabi Trust Common Stock (MSB)

Historical Prices For Mesabi Trust Common Stock (MSB)

Date Range:

2025-02-07 - 2025-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2025	27.61	27.89	27.27	27.89	21,325	27.89
5/05/2025	27.60	27.90	27.00	27.71	29,962	27.71
5/02/2025	27.28	27.98	27.23	27.91	44,506	27.91
5/01/2025	27.72	27.97	27.00	27.30	31,058	27.30
4/30/2025	28.43	28.43	27.41	27.94	26,437	27.94
4/29/2025	28.04	29.20	28.04	28.99	60,914	28.43
4/28/2025	27.96	28.42	27.20	28.06	64,929	27.52
4/25/2025	27.70	28.37	27.01	28.03	22,951	27.49
4/24/2025	28.34	28.83	26.96	27.42	60,647	26.89
4/23/2025	28.30	28.87	27.88	27.91	43,779	27.37
4/22/2025	27.40	28.25	27.11	27.84	23,986	27.30
4/21/2025	27.97	28.49	27.01	27.06	43,427	26.54
4/17/2025	26.94	28.52	26.69	27.97	131,520	27.43
4/16/2025	26.00	26.86	26.00	26.62	15,192	26.11
4/15/2025	26.80	27.02	26.01	26.02	34,615	25.52
4/14/2025	26.50	27.02	26.00	26.50	24,454	25.99
4/11/2025	25.48	26.50	24.94	26.49	30,379	25.98
4/10/2025	25.84	26.52	25.03	25.52	46,327	25.03
4/09/2025	24.65	26.16	23.48	25.99	67,820	25.49
4/08/2025	24.86	25.94	24.74	24.74	42,049	24.26
4/07/2025	23.41	25.33	23.08	24.71	47,534	24.23
4/04/2025	25.85	25.87	23.81	24.51	53,943	24.04
4/03/2025	26.57	27.47	25.55	25.73	43,781	25.23
4/02/2025	27.30	27.65	26.73	26.83	18,038	26.31
4/01/2025	27.35	27.77	26.41	27.38	17,226	26.85
3/31/2025	26.40	27.64	26.02	27.20	43,178	26.67
3/28/2025	27.28	27.48	26.83	26.95	16,379	26.43
3/27/2025	28.04	28.33	26.98	27.01	26,269	26.49
3/26/2025	27.70	28.55	27.17	27.76	19,948	27.22
3/25/2025	27.72	28.66	27.58	27.77	37,584	27.23
3/24/2025	27.77	28.35	27.23	28.10	103,796	27.56
3/21/2025	27.96	28.18	26.45	27.21	44,834	26.68
3/20/2025	27.00	28.08	26.86	28.01	20,160	27.47
3/19/2025	27.27	27.52	26.52	26.92	15,623	26.40
3/18/2025	26.70	27.40	26.70	26.91	28,522	26.39
3/17/2025	26.69	27.24	26.05	26.65	25,542	26.14
3/14/2025	25.61	27.08	25.49	26.81	36,237	26.29
3/13/2025	25.43	25.81	25.25	25.65	25,124	25.15
3/12/2025	24.70	25.77	24.52	25.62	32,811	25.13
3/11/2025	24.00	24.54	23.53	24.35	30,772	23.88
3/10/2025	24.47	25.31	23.89	24.08	44,223	23.61
3/07/2025	25.00	25.49	23.70	24.38	46,488	23.91
3/06/2025	26.50	27.47	24.57	24.95	75,679	24.47
3/05/2025	26.35	27.14	26.04	26.94	52,470	26.42
3/04/2025	26.00	26.22	25.34	26.08	53,970	25.58
3/03/2025	27.65	27.90	26.00	26.26	44,287	25.75
2/28/2025	28.18	28.50	27.53	27.75	42,496	27.21
2/27/2025	29.75	29.75	28.29	28.45	39,441	27.90
2/26/2025	28.97	30.24	28.88	29.96	71,880	29.38
2/25/2025	28.47	29.22	27.40	28.74	63,443	28.18
2/24/2025	28.36	28.90	27.84	28.51	44,158	27.96
2/21/2025	32.00	32.32	27.96	28.32	122,455	27.77
2/20/2025	30.25	32.54	29.75	32.46	338,143	31.83
2/19/2025	26.50	29.62	26.50	29.20	189,521	28.64
2/18/2025	25.70	26.82	25.50	26.45	61,666	25.94
2/14/2025	25.00	25.48	24.99	25.48	27,889	24.99
2/13/2025	24.81	25.25	24.37	25.14	57,624	24.65
2/12/2025	25.33	25.48	24.80	25.00	30,420	24.52
2/11/2025	25.60	25.67	24.33	25.33	57,447	24.84
2/10/2025	24.81	25.48	24.20	25.29	74,090	24.80
2/07/2025	25.03	25.09	24.29	24.63	33,534	24.15