Get the Stockscreener App
22.65
0.66%
-0.15
After Hours:
22.55
-0.10
-0.44%
Mesabi Trust Stock (MSB) Price History
The historical daily chart and data for Mesabi Trust stock (MSB), show that the latest closing stock price as of September 30, 2024, is $22.65.
- Mesabi Trust all-time high stock price is $39.61, occurred on May 10, 2021.
- The lowest Mesabi Trust stock price recorded was $3.00 on January 20, 2016. Since then, Mesabi Trust's stock price has risen over 655.00% to $22.65 now.
- The 52-week high stock price for MSB is $24.65, representing a 8.83% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for MSB is $15.93, indicating a -29.67% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Mesabi Trust (MSB) stock in the beginning of 2023 was $27.54. The stock closed the year at $18.02, a loss of over -34.57% for the year.
The table below shows more information about MSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $23.26 | $22.40 | $0.8615 | 19,772.0 | -0.66% |
| Sep 27, 2024 | $23.99 | $22.45 | $1.54 | 35,551.0 | -5.47% |
| Sep 26, 2024 | $24.65 | $23.22 | $1.43 | 21,613.0 | +3.92% |
| Sep 25, 2024 | $24.48 | $23.09 | $1.39 | 41,133.0 | -0.47% |
| Sep 24, 2024 | $23.83 | $21.99 | $1.84 | 90,884.0 | +6.29% |
| Sep 23, 2024 | $22.04 | $21.65 | $0.39 | 43,457.0 | +1.72% |
| Sep 20, 2024 | $22.05 | $21.31 | $0.74 | 29,440.0 | -0.83% |
| Sep 19, 2024 | $22.05 | $21.47 | $0.5826 | 32,886.0 | +2.40% |
| Sep 18, 2024 | $21.44 | $20.71 | $0.7299 | 39,583.0 | +1.92% |
| Sep 17, 2024 | $21.33 | $20.84 | $0.49 | 35,741.0 | -0.90% |
| Sep 16, 2024 | $21.05 | $20.25 | $0.80 | 32,416.0 | +1.35% |
| Sep 13, 2024 | $21.06 | $20.56 | $0.50 | 38,501.0 | +0.53% |
| Sep 12, 2024 | $21.09 | $20.48 | $0.605 | 54,117.0 | -0.63% |
| Sep 11, 2024 | $22.39 | $19.05 | $3.34 | 284,417.0 | +23.93% |
| Sep 10, 2024 | $16.82 | $16.55 | $0.27 | 9,902.0 | +0.42% |
| Sep 09, 2024 | $17.09 | $16.69 | $0.40 | 24,307.0 | -2.34% |
| Sep 06, 2024 | $17.38 | $17.09 | $0.29 | 9,438.0 | -1.44% |
| Sep 05, 2024 | $17.62 | $17.03 | $0.5857 | 15,549.0 | +1.29% |
| Sep 04, 2024 | $17.44 | $16.78 | $0.66 | 21,854.0 | -0.58% |
Mesabi Trust Stock (MSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mesabi Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesabi Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mesabi Trust Stock (MSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $24.65 | $16.55 | $8.10 | 917,602.0 | +33.47% |
| Aug, 2024 | $18.10 | $15.93 | $2.17 | 460,685.0 | -3.47% |
| Jul, 2024 | $18.00 | $16.90 | $1.10 | 396,123.0 | +2.03% |
| Jun, 2024 | $18.52 | $16.77 | $1.75 | 349,808.0 | -2.77% |
| May, 2024 | $18.47 | $16.15 | $2.32 | 437,635.0 | +10.20% |
| Apr, 2024 | $18.33 | $16.08 | $2.25 | 684,119.0 | -9.15% |
| Mar, 2024 | $19.65 | $16.68 | $2.97 | 1,069,896.0 | +1.67% |
| Feb, 2024 | $20.59 | $17.02 | $3.57 | 663,107.0 | -10.76% |
| Jan, 2024 | $21.23 | $19.33 | $1.90 | 453,455.0 | -4.69% |
Mesabi Trust Stock (MSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.23 | $17.25 | $3.98 | 1,094,764.0 | +14.04% |
| Nov, 2023 | $21.08 | $17.87 | $3.21 | 598,595.0 | -12.27% |
| Oct, 2023 | $22.39 | $19.11 | $3.28 | 470,042.0 | +1.94% |
| Sep, 2023 | $21.20 | $18.48 | $2.72 | 473,207.0 | +8.90% |
| Aug, 2023 | $20.20 | $17.99 | $2.21 | 746,103.0 | -6.26% |
| Jul, 2023 | $20.63 | $17.30 | $3.33 | 849,128.0 | -3.67% |
| Jun, 2023 | $21.72 | $17.65 | $4.07 | 786,323.0 | +12.51% |
| May, 2023 | $23.72 | $17.13 | $6.59 | 875,503.0 | -21.84% |
| Apr, 2023 | $26.95 | $21.33 | $5.62 | 569,736.0 | -7.82% |
| Mar, 2023 | $29.00 | $23.51 | $5.48 | 888,932.0 | -1.18% |
| Feb, 2023 | $28.20 | $20.35 | $7.85 | 1,725,215.0 | +10.64% |
| Jan, 2023 | $24.04 | $17.50 | $6.54 | 1,193,336.0 | +27.80% |
Mesabi Trust Stock (MSB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.69 | $17.35 | $3.34 | 1,373,924.0 | -10.53% |
| Nov, 2022 | $22.70 | $17.88 | $4.82 | 1,127,029.0 | -9.61% |
| Oct, 2022 | $22.48 | $16.56 | $5.92 | 2,319,379.0 | +3.58% |
| Sep, 2022 | $25.51 | $20.00 | $5.51 | 1,360,328.0 | -15.65% |
| Aug, 2022 | $29.95 | $25.30 | $4.65 | 1,542,108.0 | -6.49% |
| Jul, 2022 | $29.56 | $23.38 | $6.18 | 1,393,294.0 | +11.22% |
| Jun, 2022 | $29.84 | $22.38 | $7.46 | 1,047,799.0 | -9.95% |
| May, 2022 | $28.00 | $22.04 | $5.96 | 1,531,040.0 | +16.62% |
| Apr, 2022 | $29.69 | $22.50 | $7.19 | 1,880,891.0 | -12.35% |
| Mar, 2022 | $29.70 | $24.51 | $5.19 | 2,289,872.0 | -4.03% |
| Feb, 2022 | $32.20 | $20.02 | $12.18 | 3,258,022.0 | -0.79% |
| Jan, 2022 | $35.65 | $26.33 | $9.32 | 3,033,384.0 | +5.90% |
0.08%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):