Get the Stockscreener App
28.06
1.67%
0.46
After Hours:
28.00
-0.06
-0.21%
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 May 05, 2026, is $28.06.
- Mesabi Trust all-time high stock price is $42.38, occurred on January 14, 2026.
- The lowest Mesabi Trust stock price recorded was $3.00 on January 20, 2016. Since then, Mesabi Trust's stock price has risen over 835.33% to $28.06 now.
- The 52-week high stock price for MSB is $42.38, representing a 51.03% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for MSB is $22.55, indicating a -19.64% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Mesabi Trust (MSB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $28.46 | $27.47 | $0.9898 | 15,960.0 | +1.67% |
| May 04, 2026 | $28.84 | $27.60 | $1.24 | 34,745.0 | -1.64% |
| May 01, 2026 | $28.32 | $27.34 | $0.9793 | 36,792.0 | +0.97% |
| Apr 30, 2026 | $27.86 | $26.46 | $1.40 | 21,776.0 | +4.16% |
| Apr 29, 2026 | $28.08 | $26.35 | $1.73 | 35,285.0 | -4.48% |
| Apr 28, 2026 | $28.55 | $26.43 | $2.12 | 46,358.0 | +4.41% |
| Apr 27, 2026 | $27.70 | $26.27 | $1.43 | 54,818.0 | -1.04% |
| Apr 24, 2026 | $28.27 | $26.28 | $1.99 | 56,688.0 | -1.92% |
| Apr 23, 2026 | $28.77 | $25.24 | $3.53 | 95,661.0 | -3.77% |
| Apr 22, 2026 | $29.27 | $28.09 | $1.18 | 37,497.0 | +1.96% |
| Apr 21, 2026 | $29.25 | $27.49 | $1.76 | 33,189.0 | -1.27% |
| Apr 20, 2026 | $30.50 | $27.01 | $3.49 | 73,280.0 | -6.07% |
| Apr 17, 2026 | $32.00 | $30.00 | $2.00 | 61,152.0 | -1.69% |
| Apr 16, 2026 | $32.35 | $30.58 | $1.77 | 44,442.0 | -2.41% |
| Apr 15, 2026 | $32.50 | $30.72 | $1.78 | 57,380.0 | -3.28% |
| Apr 14, 2026 | $33.09 | $31.61 | $1.48 | 28,653.0 | +0.80% |
| Apr 13, 2026 | $32.92 | $30.73 | $2.19 | 25,820.0 | +3.88% |
| Apr 10, 2026 | $32.44 | $30.71 | $1.73 | 71,854.0 | +1.17% |
| Apr 09, 2026 | $31.98 | $30.43 | $1.55 | 105,728.0 | -3.23% |
| Apr 08, 2026 | $32.32 | $31.46 | $0.8634 | 65,700.0 | +0.51% |
| Apr 07, 2026 | $31.96 | $30.81 | $1.15 | 57,836.0 | +0.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.84 | $27.34 | $1.50 | 103,457.0 | +0.97% |
| Apr, 2026 | $33.30 | $25.24 | $8.06 | 1,073,198.0 | -11.78% |
| Mar, 2026 | $34.14 | $27.00 | $7.14 | 1,262,902.0 | +3.72% |
| Feb, 2026 | $36.95 | $30.08 | $6.87 | 765,005.0 | -7.69% |
| Jan, 2026 | $42.38 | $32.26 | $10.12 | 1,277,004.0 | -14.59% |
Mesabi Trust Stock (MSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.63 | $31.31 | $7.32 | 797,574.0 | +17.09% |
| Nov, 2025 | $35.85 | $29.15 | $6.70 | 688,895.0 | -4.34% |
| Oct, 2025 | $36.99 | $29.29 | $7.70 | 896,583.0 | +16.64% |
| Sep, 2025 | $32.33 | $27.00 | $5.33 | 964,467.0 | -5.24% |
| Aug, 2025 | $33.25 | $28.17 | $5.08 | 1,002,496.0 | +5.57% |
| Jul, 2025 | $32.50 | $23.45 | $9.05 | 1,060,707.0 | +22.12% |
| Jun, 2025 | $27.00 | $22.55 | $4.45 | 778,223.0 | -4.54% |
| May, 2025 | $28.28 | $24.38 | $3.90 | 812,391.0 | -10.16% |
| Apr, 2025 | $29.20 | $23.08 | $6.12 | 911,181.0 | +2.72% |
| Mar, 2025 | $28.66 | $23.53 | $5.13 | 772,102.0 | -1.98% |
| Feb, 2025 | $32.54 | $23.08 | $9.46 | 1,458,787.0 | +17.58% |
| Jan, 2025 | $37.00 | $23.06 | $13.94 | 2,390,146.0 | -16.04% |
Mesabi Trust Stock (MSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.72 | $25.24 | $4.48 | 497,372.0 | +1.30% |
| Nov, 2024 | $27.87 | $23.96 | $3.91 | 481,012.0 | +15.09% |
| Oct, 2024 | $26.27 | $22.24 | $4.03 | 493,629.0 | +6.49% |
| Sep, 2024 | $24.65 | $16.55 | $8.10 | 897,830.0 | +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% |
3.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):