Get the Stockscreener App
32.01
1.17%
-0.38
After Hours:
31.87
-0.14
-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 August 22, 2025, is $32.01.
- 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 967.00% to $32.01 now.
- The 52-week high stock price for MSB is $37.00, representing a 15.59% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for MSB is $16.55, indicating a -48.30% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $31.86 | $30.82 | $1.04 | 46,951.0 | -0.64% |
| Aug 12, 2025 | $31.40 | $30.04 | $1.36 | 58,028.0 | +2.73% |
| Aug 11, 2025 | $30.75 | $28.65 | $2.10 | 60,702.0 | +2.99% |
| Aug 08, 2025 | $29.87 | $28.76 | $1.11 | 23,097.0 | +1.87% |
| Aug 07, 2025 | $30.31 | $28.17 | $2.14 | 39,128.0 | -2.43% |
| Aug 06, 2025 | $30.42 | $29.49 | $0.93 | 29,477.0 | -1.69% |
| Aug 05, 2025 | $30.75 | $29.73 | $1.02 | 36,415.0 | +0.20% |
| Aug 04, 2025 | $30.72 | $29.47 | $1.25 | 40,660.0 | +2.77% |
| Aug 01, 2025 | $29.81 | $28.58 | $1.23 | 41,527.0 | +0.10% |
| Jul 31, 2025 | $29.55 | $28.43 | $1.12 | 38,297.0 | +1.53% |
| Jul 30, 2025 | $31.38 | $28.15 | $3.23 | 90,301.0 | -3.93% |
| Jul 29, 2025 | $32.49 | $29.55 | $2.94 | 126,206.0 | -6.83% |
| Jul 28, 2025 | $32.50 | $29.72 | $2.78 | 161,465.0 | +9.71% |
| Jul 25, 2025 | $29.80 | $28.37 | $1.43 | 78,657.0 | +3.49% |
| Jul 24, 2025 | $28.44 | $27.40 | $1.04 | 48,443.0 | +1.72% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $33.25 | $28.17 | $5.08 | 908,081.0 | +9.40% |
| 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% |
4.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):