Mesabi Trust (MSB) Historical Stock Data
34.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSB is down -0.08% a day on average. There have been 15 days where Mesabi Trust closed green and 15 days where MSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 34.63 | 34.36 | ↓$0.27 (-0.78%) | 33.73 | 35.03 | 14.60K |
| 2025-12-12 | 34.86 | 34.63 | ↓$0.23 (-0.66%) | 34.63 | 35.56 | 15.08K |
| 2025-12-11 | 34.98 | 35.32 | ↑$0.34 (0.97%) | 34.08 | 35.49 | 19.43K |
| 2025-12-10 | 34.02 | 34.69 | ↑$0.67 (1.97%) | 33.78 | 34.95 | 22.91K |
| 2025-12-09 | 33.24 | 34.31 | ↑$1.07 (3.22%) | 33.24 | 35.56 | 48.69K |
| 2025-12-08 | 32.96 | 32.83 | ↓$0.13 (-0.39%) | 32.75 | 33.95 | 20.35K |
| 2025-12-05 | 33.50 | 32.92 | ↓$0.58 (-1.73%) | 32.50 | 34.35 | 21.01K |
| 2025-12-04 | 32.83 | 33.57 | ↑$0.74 (2.25%) | 32.61 | 34.43 | 21.43K |
| 2025-12-03 | 32.24 | 32.49 | ↑$0.25 (0.78%) | 32.24 | 33.80 | 22.08K |
| 2025-12-02 | 31.78 | 32.10 | ↑$0.32 (1.01%) | 31.31 | 32.76 | 27.44K |
| 2025-12-01 | 32.93 | 31.79 | ↓$1.14 (-3.46%) | 31.78 | 34.40 | 33.48K |
| 2025-11-28 | 32.00 | 32.66 | ↑$0.66 (2.06%) | 32.00 | 34.50 | 47.68K |
| 2025-11-26 | 30.15 | 31.95 | ↑$1.80 (5.97%) | 30.10 | 32.51 | 33.44K |
| 2025-11-25 | 32.37 | 30.33 | ↓$2.04 (-6.30%) | 29.15 | 33.00 | 72.09K |
| 2025-11-24 | 30.50 | 32.12 | ↑$1.62 (5.31%) | 30.30 | 32.78 | 26.89K |
| 2025-11-21 | 33.29 | 30.39 | ↓$2.90 (-8.71%) | 30.38 | 33.55 | 78.74K |
| 2025-11-20 | 34.99 | 33.57 | ↓$1.42 (-4.06%) | 33.27 | 35.85 | 34.78K |
| 2025-11-19 | 33.94 | 34.97 | ↑$1.03 (3.03%) | 33.78 | 35.46 | 32.29K |
| 2025-11-18 | 34.00 | 33.94 | ↓$0.06 (-0.18%) | 33.70 | 35.34 | 32.65K |
| 2025-11-17 | 35.17 | 34.30 | ↓$0.87 (-2.47%) | 34.30 | 35.85 | 31.60K |
| 2025-11-14 | 34.01 | 34.88 | ↑$0.87 (2.56%) | 34.01 | 35.49 | 24.32K |
| 2025-11-13 | 35.01 | 34.15 | ↓$0.86 (-2.46%) | 34.01 | 35.77 | 27.03K |
| 2025-11-12 | 34.92 | 34.88 | ↓$0.04 (-0.11%) | 34.60 | 35.50 | 23K |
| 2025-11-11 | 34.53 | 34.60 | ↑$0.07 (0.20%) | 34.15 | 35.00 | 18.95K |
| 2025-11-10 | 34.97 | 34.72 | ↓$0.25 (-0.71%) | 34.30 | 35.50 | 38.31K |
| 2025-11-07 | 34.50 | 34.64 | ↑$0.14 (0.41%) | 33.96 | 35.26 | 16.37K |
| 2025-11-06 | 35.54 | 34.25 | ↓$1.29 (-3.63%) | 34.25 | 35.85 | 29.53K |
| 2025-11-05 | 33.50 | 35.19 | ↑$1.69 (5.04%) | 33.47 | 35.19 | 41.19K |
| 2025-11-04 | 34.15 | 33.47 | ↓$0.68 (-1.99%) | 33.43 | 34.68 | 20.80K |
| 2025-11-03 | 34.25 | 34.46 | ↑$0.21 (0.61%) | 34.25 | 35.84 | 28.41K |
Create an account or log in to view more rows.
$MSB like if you’re buying Monday!! Let’s Go!!
$MSB To the moon!!
$MSB Buy Buy Buy
$MSB Longs will be rewarded handsomely
$MSB How can this stock move so little? Damn
$MSB Take it Bears !
$MSB Move up
let's buy
$MSB I don't know shit
but I know I'm holdin till I at least triple up
$MSB it's just a matter of time and patience...
$MSB It's happening!