Get the Stockscreener App
33.57
4.00%
-1.40
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 November 20, 2025, is $33.57.
- 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 1,019% to $33.57 now.
- The 52-week high stock price for MSB is $37.00, representing a 10.22% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for MSB is $22.55, indicating a -32.83% decrease from the current share price, occurred on June 23, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $35.85 | $33.27 | $2.58 | 37,041.0 | -4.00% |
| Nov 19, 2025 | $35.46 | $33.78 | $1.68 | 34,214.0 | +3.03% |
| Nov 18, 2025 | $35.57 | $33.70 | $1.87 | 34,000.0 | -1.05% |
| Nov 17, 2025 | $35.85 | $34.30 | $1.55 | 36,734.0 | -1.66% |
| Nov 14, 2025 | $35.49 | $34.01 | $1.48 | 24,318.0 | +2.14% |
| Nov 13, 2025 | $35.77 | $34.01 | $1.76 | 28,343.0 | -2.09% |
| Nov 12, 2025 | $35.50 | $34.60 | $0.90 | 24,257.0 | +0.81% |
| Nov 11, 2025 | $35.00 | $34.15 | $0.85 | 21,011.0 | -0.35% |
| Nov 10, 2025 | $35.50 | $34.30 | $1.20 | 40,386.0 | +0.23% |
| Nov 07, 2025 | $35.26 | $33.96 | $1.30 | 17,263.0 | +1.14% |
| Nov 06, 2025 | $35.85 | $34.25 | $1.60 | 31,002.0 | -2.67% |
| Nov 05, 2025 | $35.19 | $33.47 | $1.72 | 44,610.0 | +5.14% |
| Nov 04, 2025 | $34.68 | $33.29 | $1.39 | 24,919.0 | -2.87% |
| Nov 03, 2025 | $35.84 | $34.25 | $1.59 | 29,578.0 | +0.94% |
| Oct 31, 2025 | $34.96 | $34.09 | $0.87 | 38,568.0 | -2.21% |
| Oct 30, 2025 | $35.48 | $34.63 | $0.85 | 23,803.0 | -1.69% |
| Oct 29, 2025 | $36.69 | $35.50 | $1.19 | 34,003.0 | -1.74% |
| Oct 28, 2025 | $36.45 | $35.52 | $0.9299 | 28,861.0 | +1.69% |
| Oct 27, 2025 | $36.45 | $35.01 | $1.44 | 24,689.0 | +0.28% |
| Oct 24, 2025 | $36.99 | $35.08 | $1.91 | 37,597.0 | -0.89% |
| Oct 23, 2025 | $35.78 | $34.62 | $1.16 | 56,097.0 | +3.35% |
| Oct 22, 2025 | $35.58 | $34.48 | $1.10 | 45,665.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $35.85 | $33.27 | $2.58 | 464,717.0 | -1.67% |
| 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% |
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% |
2.63%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):