MSB - MESABI TRUST
29.17
0.020 0.069%
Share volume: 222,489
Last Updated: 05-12-2026
Trading/Mineral Royalty Traders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$29.15
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $28.90 | $28.90 | $30.24 | $30.24 | $28.62 | $28.62 | $29.17 | $29.17 | 222,489 | $222,489.00 |
| 05-11-2026 | $28.88 | $28.88 | $30.03 | $30.03 | $28.64 | $28.64 | $29.15 | $29.15 | 219,867 | $219,867.00 |
| 05-08-2026 | $28.75 | $28.75 | $29.40 | $29.40 | $28.31 | $28.31 | $29.11 | $29.11 | 13,134 | $13,134.00 |
| 05-07-2026 | $28.24 | $28.24 | $29.15 | $29.15 | $27.79 | $27.79 | $28.70 | $28.70 | 27,995 | $27,995.00 |
| 05-06-2026 | $28.08 | $28.08 | $29.34 | $29.34 | $27.66 | $27.66 | $28.57 | $28.57 | 36,264 | $36,264.00 |
| 05-05-2026 | $27.76 | $27.76 | $28.46 | $28.46 | $27.47 | $27.47 | $28.06 | $28.06 | 16,123 | $16,123.00 |
| 05-04-2026 | $28.01 | $28.01 | $28.84 | $28.84 | $27.60 | $27.60 | $27.60 | $27.60 | 34,746 | $34,746.00 |
| 05-01-2026 | $27.44 | $27.44 | $28.32 | $28.32 | $27.34 | $27.34 | $28.06 | $28.06 | 36,792 | $36,792.00 |
| 04-30-2026 | $26.46 | $26.46 | $27.86 | $27.86 | $26.46 | $26.46 | $27.79 | $27.79 | 21,776 | $21,776.00 |
| 04-29-2026 | $28.08 | $27.83 | $28.08 | $27.83 | $26.35 | $26.11 | $26.68 | $26.44 | 35,285 | $35,285.00 |