Get the Stockscreener App
18.90
1.05%
-0.20
After Hours:
18.95
0.05
+0.26%
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 October 02, 2026, is $18.90.
- 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 530.00% to $18.90 now.
- The 52-week high stock price for MSB is $42.38, representing a 124.23% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for MSB is $18.73, indicating a -0.90% decrease from the current share price, occurred on September 25, 2026.
- 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $19.60 | $18.65 | $0.95 | 38,483.0 | -1.05% |
| Oct 01, 2026 | $19.93 | $19.00 | $0.9299 | 26,266.0 | -2.50% |
| Sep 30, 2026 | $20.77 | $19.28 | $1.49 | 76,437.0 | -2.68% |
| Sep 29, 2026 | $21.45 | $19.80 | $1.65 | 85,346.0 | +0.85% |
| Sep 28, 2026 | $22.32 | $18.50 | $3.82 | 201,724.0 | +4.39% |
| Sep 25, 2026 | $19.84 | $18.73 | $1.11 | 36,903.0 | -1.39% |
| Sep 24, 2026 | $20.31 | $19.26 | $1.05 | 44,814.0 | -3.87% |
| Sep 23, 2026 | $20.67 | $19.96 | $0.7099 | 19,027.0 | -2.70% |
| Sep 22, 2026 | $20.90 | $20.39 | $0.5099 | 33,053.0 | +1.62% |
| Sep 21, 2026 | $20.90 | $20.11 | $0.79 | 40,335.0 | +0.49% |
| Sep 18, 2026 | $20.59 | $19.70 | $0.8854 | 40,711.0 | +1.96% |
| Sep 17, 2026 | $20.39 | $19.32 | $1.07 | 110,177.0 | +0.25% |
| Sep 16, 2026 | $21.13 | $19.75 | $1.38 | 37,297.0 | -3.31% |
| Sep 15, 2026 | $21.21 | $20.54 | $0.6712 | 25,970.0 | -2.98% |
| Sep 14, 2026 | $23.08 | $20.63 | $2.45 | 53,946.0 | -6.86% |
| Sep 11, 2026 | $22.89 | $22.33 | $0.5584 | 27,229.0 | +1.11% |
| Sep 10, 2026 | $23.46 | $22.39 | $1.07 | 18,270.0 | -3.31% |
| Sep 09, 2026 | $23.71 | $23.25 | $0.465 | 21,941.0 | -1.02% |
| Sep 08, 2026 | $23.86 | $23.22 | $0.64 | 31,102.0 | -1.72% |
| Sep 04, 2026 | $24.06 | $23.32 | $0.7398 | 15,220.0 | +1.70% |
| Sep 03, 2026 | $25.20 | $23.32 | $1.88 | 24,211.0 | -4.55% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $19.93 | $18.65 | $1.28 | 103,232.0 | -3.52% |
| Sep, 2026 | $25.31 | $18.50 | $6.81 | 1,001,799.0 | -19.91% |
| Aug, 2026 | $24.64 | $22.10 | $2.54 | 657,554.0 | +11.89% |
| Jul, 2026 | $26.40 | $21.60 | $4.80 | 907,686.0 | -13.60% |
| Jun, 2026 | $26.49 | $23.56 | $2.93 | 983,727.0 | -4.09% |
| May, 2026 | $30.50 | $24.45 | $6.05 | 1,448,670.0 | -5.07% |
| 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% |
3.57%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):