MSB - MESABI TRUST
28.09
-0.360 -1.282%
Share volume: 33,189
Last Updated: 04-21-2026
Trading/Mineral Royalty Traders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.45
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.45 | $28.45 | $29.25 | $29.25 | $27.49 | $27.49 | $28.09 | $28.09 | 33,189 | $33,189.00 |
| 04-20-2026 | $30.00 | $30.00 | $30.51 | $30.51 | $27.01 | $27.01 | $28.45 | $28.45 | 73,344 | $73,344.00 |
| 04-17-2026 | $31.00 | $31.00 | $32.00 | $32.00 | $30.00 | $30.00 | $30.29 | $30.29 | 61,152 | $61,152.00 |
| 04-16-2026 | $31.31 | $31.31 | $32.35 | $32.35 | $30.58 | $30.58 | $30.81 | $30.81 | 44,442 | $44,442.00 |
| 04-15-2026 | $32.25 | $32.25 | $32.50 | $32.50 | $30.72 | $30.72 | $31.57 | $31.57 | 57,380 | $57,380.00 |
| 04-14-2026 | $32.38 | $32.38 | $33.09 | $33.09 | $31.61 | $31.61 | $32.64 | $32.64 | 28,653 | $28,653.00 |
| 04-13-2026 | $31.65 | $31.65 | $32.92 | $32.92 | $30.73 | $30.73 | $32.38 | $32.38 | 25,820 | $25,820.00 |
| 04-10-2026 | $31.16 | $31.16 | $32.44 | $32.44 | $30.71 | $30.71 | $31.17 | $31.17 | 71,876 | $71,876.00 |
| 04-09-2026 | $31.82 | $31.82 | $31.98 | $31.98 | $30.43 | $30.43 | $30.81 | $30.81 | 105,728 | $105,728.00 |
| 04-08-2026 | $32.03 | $32.03 | $32.32 | $32.32 | $31.46 | $31.46 | $31.84 | $31.84 | 65,700 | $65,700.00 |