Get the Stockscreener App
31.44
1.60%
-0.51
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 12, 2025, is $31.44.
- 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 948.00% to $31.44 now.
- The 52-week high stock price for MSB is $37.00, representing a 17.68% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for MSB is $20.25, indicating a -35.59% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Mesabi Trust (MSB) stock in the beginning of 2024 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 12, 2025 | $31.74 | $31.32 | $0.42 | 20,212.0 | -1.60% |
| Sep 11, 2025 | $31.95 | $31.35 | $0.6048 | 27,675.0 | +1.14% |
| Sep 10, 2025 | $31.93 | $31.21 | $0.7167 | 33,479.0 | +1.77% |
| Sep 09, 2025 | $31.42 | $30.68 | $0.74 | 27,633.0 | -0.61% |
| Sep 08, 2025 | $32.33 | $30.77 | $1.56 | 24,925.0 | +0.10% |
| Sep 05, 2025 | $32.11 | $30.33 | $1.78 | 14,832.0 | -0.76% |
| Sep 04, 2025 | $31.45 | $29.92 | $1.53 | 35,074.0 | +2.81% |
| Sep 03, 2025 | $30.88 | $29.92 | $0.96 | 35,182.0 | +0.53% |
| Sep 02, 2025 | $30.99 | $29.80 | $1.19 | 50,534.0 | -1.52% |
| Aug 29, 2025 | $31.45 | $30.68 | $0.775 | 25,089.0 | -0.68% |
| Aug 28, 2025 | $31.41 | $30.78 | $0.6319 | 18,799.0 | -1.58% |
| Aug 27, 2025 | $31.88 | $30.68 | $1.20 | 23,765.0 | +1.12% |
| Aug 26, 2025 | $32.26 | $31.12 | $1.14 | 27,074.0 | -2.19% |
| Aug 25, 2025 | $32.73 | $31.92 | $0.81 | 31,829.0 | -0.19% |
| Aug 22, 2025 | $32.87 | $31.86 | $1.01 | 32,141.0 | -1.17% |
| Aug 21, 2025 | $33.25 | $31.43 | $1.82 | 113,838.0 | +0.25% |
| Aug 20, 2025 | $33.16 | $31.83 | $1.33 | 65,194.0 | +1.51% |
| Aug 19, 2025 | $32.36 | $31.50 | $0.855 | 39,277.0 | +0.25% |
| Aug 18, 2025 | $32.49 | $31.12 | $1.37 | 47,572.0 | -0.13% |
| Aug 15, 2025 | $31.95 | $31.14 | $0.81 | 147,094.0 | +2.28% |
| Aug 14, 2025 | $31.50 | $30.58 | $0.92 | 54,839.0 | +0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $32.33 | $29.80 | $2.53 | 289,758.0 | +1.78% |
| 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% |
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% |
1.37%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):