MSB - MESABI TRUST
30.72
-0.400 -1.302%
Share volume: 69,300
Last Updated: 03-03-2026
Trading/Mineral Royalty Traders:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$31.12
-0.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $29.95 | $29.95 | $31.21 | $31.21 | $27.32 | $27.32 | $30.72 | $30.72 | 69,300 | $69,300.00 |
| 03-02-2026 | $30.00 | $30.00 | $31.51 | $31.51 | $30.00 | $30.00 | $31.12 | $31.12 | 86,753 | $86,753.00 |
| 02-27-2026 | $30.63 | $30.63 | $31.00 | $31.00 | $30.08 | $30.08 | $30.37 | $30.37 | 23,859 | $23,859.00 |
| 02-26-2026 | $31.50 | $31.50 | $31.71 | $31.71 | $30.73 | $30.73 | $31.05 | $31.05 | 19,786 | $19,786.00 |
| 02-25-2026 | $31.59 | $31.59 | $32.38 | $32.38 | $31.51 | $31.51 | $31.88 | $31.88 | 18,622 | $18,622.00 |
| 02-24-2026 | $31.50 | $31.50 | $32.19 | $32.19 | $31.25 | $31.25 | $31.86 | $31.86 | 30,441 | $30,441.00 |
| 02-23-2026 | $32.24 | $32.24 | $32.57 | $32.57 | $30.25 | $30.25 | $31.47 | $31.47 | 63,275 | $63,275.00 |
| 02-20-2026 | $33.05 | $33.05 | $33.75 | $33.75 | $32.48 | $32.48 | $32.53 | $32.53 | 61,020 | $61,020.00 |
| 02-19-2026 | $32.60 | $32.60 | $33.40 | $33.40 | $32.33 | $32.33 | $33.04 | $33.04 | 29,973 | $29,973.00 |
| 02-18-2026 | $33.14 | $33.14 | $33.96 | $33.96 | $33.01 | $33.01 | $33.26 | $33.26 | 15,688 | $15,688.00 |