Mesabi Trust (MSB) Historical Stock Data
17.42 ↓0.23 (-1.30%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MSB is down -0.05% a day on average. There have been 12 days where Mesabi Trust closed green and 18 days where MSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 17.80 | 17.42 | ↓$0.38 (-2.13%) | 17.20 | 17.85 | 30.82K |
| 2024-04-22 | 17.85 | 17.65 | ↓$0.20 (-1.12%) | 17.50 | 17.85 | 26.13K |
| 2024-04-19 | 17.10 | 17.79 | ↑$0.69 (4.04%) | 16.75 | 17.80 | 54.47K |
| 2024-04-18 | 17.12 | 17.07 | ↓$0.05 (-0.29%) | 16.95 | 17.35 | 26.04K |
| 2024-04-17 | 17.62 | 17.24 | ↓$0.38 (-2.16%) | 17.20 | 17.62 | 33.23K |
| 2024-04-16 | 16.85 | 17.27 | ↑$0.41 (2.46%) | 16.72 | 17.27 | 26.98K |
| 2024-04-15 | 17.25 | 17.05 | ↓$0.20 (-1.16%) | 16.90 | 17.46 | 23.58K |
| 2024-04-12 | 17.55 | 17.22 | ↓$0.33 (-1.88%) | 17.04 | 17.60 | 28.66K |
| 2024-04-11 | 17.55 | 17.41 | ↓$0.14 (-0.80%) | 17.20 | 17.65 | 29.79K |
| 2024-04-10 | 17.34 | 17.36 | ↑$0.02 (0.12%) | 17.26 | 17.68 | 26.27K |
| 2024-04-09 | 17.80 | 17.63 | ↓$0.17 (-0.96%) | 17.35 | 17.87 | 33.38K |
| 2024-04-08 | 17.80 | 17.60 | ↓$0.20 (-1.12%) | 17.55 | 18.04 | 47.79K |
| 2024-04-05 | 17.82 | 17.79 | ↓$0.03 (-0.17%) | 17.55 | 17.98 | 36.45K |
| 2024-04-04 | 18.00 | 17.85 | ↓$0.15 (-0.83%) | 17.66 | 18.09 | 34.62K |
| 2024-04-03 | 17.95 | 18.04 | ↑$0.09 (0.50%) | 17.65 | 18.22 | 33.13K |
| 2024-04-02 | 17.94 | 18.02 | ↑$0.08 (0.45%) | 17.60 | 18.12 | 31.43K |
| 2024-04-01 | 17.75 | 18.20 | ↑$0.45 (2.54%) | 17.36 | 18.33 | 58.13K |
| 2024-03-28 | 17.56 | 17.70 | ↑$0.14 (0.80%) | 17.35 | 17.85 | 78.22K |
| 2024-03-27 | 17.45 | 17.72 | ↑$0.27 (1.55%) | 17.43 | 17.97 | 88.95K |
| 2024-03-26 | 18.13 | 17.57 | ↓$0.56 (-3.09%) | 17.57 | 18.21 | 55.43K |
| 2024-03-25 | 18.65 | 18.21 | ↓$0.44 (-2.36%) | 18.05 | 18.70 | 56.62K |
| 2024-03-22 | 19.00 | 18.78 | ↓$0.22 (-1.16%) | 18.75 | 19.40 | 24.29K |
| 2024-03-21 | 19.55 | 19.16 | ↓$0.39 (-1.99%) | 18.74 | 19.55 | 39.34K |
| 2024-03-20 | 18.70 | 19.45 | ↑$0.75 (4.01%) | 18.47 | 19.65 | 78.86K |
| 2024-03-19 | 18.19 | 18.78 | ↑$0.59 (3.24%) | 17.63 | 18.87 | 70.82K |
| 2024-03-18 | 17.50 | 18.27 | ↑$0.77 (4.40%) | 17.50 | 18.76 | 34.79K |
| 2024-03-15 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.44 | 17.90 | 48.67K |
| 2024-03-14 | 17.64 | 17.37 | ↓$0.27 (-1.53%) | 17.19 | 17.86 | 31.43K |
| 2024-03-13 | 17.85 | 17.79 | ↓$0.06 (-0.34%) | 17.52 | 18.11 | 38.36K |
| 2024-03-12 | 18.28 | 17.84 | ↓$0.44 (-2.41%) | 17.58 | 18.28 | 30.77K |
Create an account or log in to view more rows.
$MSB come back next earning
$MSB not yet time to short
$MSB upupup!
$MSB what caused the sell off in an otherwise good tech market today?
$MSB hot damn <3
$MSB red day ahead
$MSB It's happening!
$MSB I’ll be buying more if this dips!
$MSB buying this dip
$MSB who loaded up??