Dark

MSB
Mesabi Trust
stock NYSE

At Close

Jun 10, 2026 3:59:30 PM EDT

24.66USD+3.223%(+0.77)75,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.89)0

After-hours

Jun 10, 2026 4:10:30 PM EDT

24.44USD-0.892%(-0.22)2,229

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	23.6700	24.980000	23.6700	24.4400	+2.302%	75,656	0.000%
2026-06-09	24.1300	24.465000	23.5600	23.8900	-0.665%	57,079	+2.302%
2026-06-08	24.5400	24.990000	24.0000	24.0500	-2.196%	28,465	+1.622%
2026-06-05	25.8400	25.899900	24.4050	24.5900	-4.837%	39,897	-0.610%
2026-06-04	25.2900	26.015000	25.2900	25.8400	+1.254%	22,970	-5.418%
2026-06-03	25.4400	25.860000	25.0402	25.5200	-1.353%	57,575	-4.232%
2026-06-02	25.7400	26.400000	25.3000	25.8700	+0.155%	48,473	-5.528%
2026-06-01	26.4500	26.480000	25.5849	25.8300	-2.085%	38,957	-5.381%
2026-05-29	26.5000	26.750000	26.2000	26.3800	-0.378%	27,532	-7.354%
2026-05-28	26.2800	26.600000	26.0050	26.4800	+0.684%	71,443	-7.704%
2026-05-27	27.0200	27.420000	26.2800	26.3000	-4.085%	88,637	-7.072%
2026-05-26	25.3800	27.450000	25.3800	27.4200	+7.698%	99,542	-10.868%
2026-05-22	25.8600	26.480000	24.8001	25.4600	-2.415%	105,295	-4.006%
2026-05-21	25.7500	26.560000	24.4550	26.0900	+0.038%	99,075	-6.324%
2026-05-20	27.6900	29.900000	26.0700	26.0800	-5.576%	112,655	-6.288%
2026-05-19	28.1900	29.999900	27.5100	27.6200	-3.054%	80,546	-11.513%
2026-05-18	27.9100	29.000000	27.9100	28.4900	+0.636%	64,474	-14.216%
2026-05-15	28.2600	28.630000	27.9700	28.3100	-0.979%	27,166	-13.670%
2026-05-14	30.5000	30.500000	28.4800	28.5900	-5.111%	39,884	-14.516%
2026-05-13	29.5300	30.460000	28.3800	30.1300	+3.291%	25,286	-18.885%
2026-05-12	28.9000	30.240000	28.6200	29.1700	+0.069%	222,490	-16.215%
2026-05-11	28.8800	30.025000	28.6350	29.1500	+0.137%	219,867	-16.158%
2026-05-08	28.7500	29.400000	28.3100	29.1100	+1.429%	13,135	-16.043%
2026-05-07	28.2400	29.150000	27.7900	28.7000	+0.455%	27,996	-14.843%
2026-05-06	28.0800	29.340000	27.6600	28.5700	+1.818%	36,265	-14.456%
2026-05-05	27.7600	28.459800	27.4700	28.0600	+1.667%	16,124	-12.901%
2026-05-04	28.0100	28.840000	27.6000	27.6000	-1.639%	34,747	-11.449%
2026-05-01	27.4400	28.320000	27.3407	28.0600	+0.972%	36,793	-12.901%
2026-04-30	26.4600	27.860000	26.4600	27.7900	+4.160%	21,776	-12.055%
2026-04-29	28.0800	28.080000	26.3500	26.6800	-4.475%	35,286	-8.396%
2026-04-28	26.4300	28.550000	26.4300	27.9300	+4.411%	46,458	-12.496%
2026-04-27	26.9500	27.700000	26.2700	26.7500	-1.036%	54,841	-8.636%
2026-04-24	28.2693	28.269300	26.2800	27.0300	-1.923%	56,689	-9.582%
2026-04-23	28.7500	28.770000	25.2400	27.5600	-3.771%	95,661	-11.321%
2026-04-22	28.0900	29.275000	28.0900	28.6400	+1.958%	37,498	-14.665%
2026-04-21	28.4500	29.250000	27.4900	28.0900	-1.265%	33,190	-12.994%
2026-04-20	30.0000	30.505000	27.0100	28.4500	-6.075%	73,345	-14.095%
2026-04-17	31.0000	31.999900	30.0000	30.2900	-1.688%	61,152	-19.313%
2026-04-16	31.3050	32.349900	30.5800	30.8100	-2.407%	44,443	-20.675%
2026-04-15	32.2500	32.500000	30.7201	31.5700	-3.278%	57,380	-22.585%
2026-04-14	32.3800	33.090000	31.6100	32.6400	+0.803%	28,653	-25.123%
2026-04-13	31.6500	32.922900	30.7300	32.3800	+3.882%	25,821	-24.521%
2026-04-10	31.1600	32.440000	30.7100	31.1700	+1.168%	71,876	-21.591%
2026-04-09	31.8200	31.980000	30.4330	30.8100	-3.235%	105,728	-20.675%
2026-04-08	32.0300	32.323500	31.4601	31.8400	+0.505%	65,701	-23.241%
2026-04-07	30.9600	31.965000	30.8133	31.6800	+0.924%	57,837	-22.854%
2026-04-06	31.1900	32.080000	30.9900	31.3900	+0.223%	25,276	-22.141%
2026-04-02	31.8300	33.300000	31.3000	31.3200	-3.808%	25,451	-21.967%
2026-04-01	31.9050	32.700000	31.1600	32.5600	+3.365%	49,355	-24.939%
2026-03-31	32.5300	33.310000	31.4900	31.5000	-2.204%	10,192	-22.413%
2026-03-30	30.5000	32.380000	30.5000	32.2100	+5.365%	39,017	-24.123%
2026-03-27	30.5100	31.400000	30.5100	30.5700	-0.682%	45,691	-20.052%
2026-03-26	30.3589	31.380000	30.3589	30.7800	-1.630%	20,252	-20.598%
2026-03-25	31.4100	31.930000	31.2089	31.2900	+0.064%	6,343	-21.892%
2026-03-24	30.4200	31.540000	30.3820	31.2700	+2.997%	54,001	-21.842%
2026-03-23	29.4300	31.170000	29.3450	30.3600	+3.547%	65,377	-19.499%
2026-03-20	30.4300	30.430000	28.9500	29.3200	-3.042%	42,028	-16.644%
2026-03-19	30.6500	30.650000	29.5200	30.2400	-2.420%	35,812	-19.180%
2026-03-18	31.4000	32.140000	30.5500	30.9900	-2.240%	99,263	-21.136%
2026-03-17	31.6900	32.530000	30.5000	31.7000	-1.123%	38,165	-22.902%
2026-03-16	31.7500	32.530000	30.6400	32.0600	+1.488%	35,478	-23.768%
2026-03-13	31.4300	32.700000	29.2700	31.5900	-1.250%	97,985	-22.634%
2026-03-12	30.7900	32.520000	29.9900	31.9900	+1.976%	58,351	-23.601%
2026-03-11	31.7200	32.930000	31.0700	31.3700	-3.179%	51,111	-22.091%
2026-03-10	31.1258	33.398700	31.1258	32.4000	+4.516%	129,179	-24.568%
2026-03-09	29.4600	32.070000	27.0001	31.0000	+3.333%	114,416	-21.161%
2026-03-06	30.3700	30.990000	29.5401	30.0000	-1.348%	82,624	-18.533%
2026-03-05	31.9900	34.140000	29.8900	30.4100	-3.827%	70,226	-19.632%
2026-03-04	31.4600	31.750000	31.0100	31.6200	+2.930%	11,595	-22.707%
2026-03-03	29.9500	31.210000	27.3200	30.7200	-1.285%	69,333	-20.443%
2026-03-02	30.0000	31.510000	30.0000	31.1200	+2.470%	86,754	-21.465%
2026-02-27	30.6300	31.000000	30.0800	30.3700	-2.190%	23,860	-19.526%
2026-02-26	31.5000	31.710000	30.7303	31.0500	-2.604%	19,725	-21.288%
2026-02-25	31.5900	32.379900	31.5101	31.8800	+0.063%	18,622	-23.338%
2026-02-24	31.5000	32.189900	31.2500	31.8600	+1.239%	30,442	-23.289%
2026-02-23	32.2400	32.565000	30.2500	31.4700	-3.259%	63,276	-22.339%
2026-02-20	33.0500	33.750000	32.4800	32.5300	-1.544%	61,020	-24.869%
2026-02-19	32.6000	33.400000	32.3300	33.0400	-0.661%	29,973	-26.029%
2026-02-18	33.1400	33.960000	33.0101	33.2600	+0.727%	15,688	-26.518%
2026-02-17	33.5000	34.490000	33.0100	33.0200	-2.825%	32,885	-25.984%
2026-02-13	33.5300	34.560300	33.4200	33.9800	-0.147%	23,026	-28.075%
2026-02-12	34.3500	35.278700	33.0500	34.0300	-1.334%	31,910	-28.181%
2026-02-11	35.4900	35.989900	34.3100	34.4900	-2.735%	43,170	-29.139%
2026-02-10	35.7900	36.210000	34.9100	35.4600	-0.922%	43,744	-31.077%
2026-02-09	34.8200	36.100000	34.8200	35.7900	+1.676%	25,508	-31.713%
2026-02-06	34.1700	35.500000	33.8706	35.2000	+2.177%	83,188	-30.568%
2026-02-05	35.5000	35.675000	34.1250	34.4500	-4.650%	53,084	-29.057%
2026-02-04	35.2000	36.659900	34.6900	36.1300	+1.318%	38,130	-32.355%
2026-02-03	34.3400	36.950000	34.2500	35.6600	+4.330%	55,670	-31.464%
2026-02-02	32.8300	34.699900	32.5201	34.1800	+3.891%	72,181	-28.496%
2026-01-30	33.0500	33.790000	32.2600	32.9000	-2.171%	65,424	-25.714%
2026-01-29	33.9100	34.900000	33.2450	33.6300	-0.826%	34,227	-27.327%
2026-01-28	34.0400	34.975000	33.0001	33.9100	-0.674%	36,831	-27.927%
2026-01-27	33.9700	34.990000	33.3800	34.1400	+0.117%	40,003	-28.412%
2026-01-26	35.6000	35.940000	33.6500	34.1000	-3.944%	74,587	-28.328%
2026-01-23	36.3500	37.120000	35.1100	35.5000	-2.793%	33,171	-31.155%
2026-01-22	37.3300	37.505000	36.1801	36.5200	-0.436%	24,256	-33.078%
2026-01-21	36.0500	37.330100	35.0000	36.6800	+2.774%	92,291	-33.370%
2026-01-20	39.2000	39.210000	35.0000	35.6900	-12.866%	144,286	-31.521%
2026-01-16	40.4400	41.960000	40.2500	40.9600	+0.787%	24,832	-40.332%
2026-01-15	41.3200	42.000000	40.5000	40.6400	-1.047%	39,871	-39.862%
2026-01-14	41.0300	42.380000	40.4400	41.0700	+1.083%	50,640	-40.492%
2026-01-13	40.0900	41.990000	40.0900	40.6300	+1.347%	38,392	-39.847%
2026-01-12	39.3500	40.620000	39.2301	40.0900	+0.881%	35,428	-39.037%
2026-01-09	41.2000	41.980000	39.4800	39.7400	-3.426%	74,123	-38.500%
2026-01-08	39.4900	42.249900	39.4900	41.1500	+3.574%	69,384	-40.608%
2026-01-07	40.1900	41.025000	38.9600	39.7300	-2.479%	106,660	-38.485%
2026-01-06	36.6900	40.970000	36.5000	40.7400	+9.900%	76,893	-40.010%
2026-01-05	38.8100	39.609900	36.7200	37.0700	-6.342%	111,086	-34.071%
2026-01-02	38.8300	41.910000	38.2600	39.5800	+2.752%	105,586	-38.252%
2025-12-31	38.3700	39.820000	38.0883	38.5200	+0.732%	80,229	-36.552%
2025-12-30	36.5000	38.590000	36.5000	38.2400	+4.710%	57,215	-36.088%
2025-12-29	37.0000	38.630000	36.5000	36.5200	-1.484%	63,104	-33.078%
2025-12-26	36.1000	37.240000	36.0001	37.0700	+2.915%	44,990	-34.071%
2025-12-24	35.9800	36.890000	35.3400	36.0200	-0.166%	36,061	-32.149%
2025-12-23	36.1400	36.880000	35.0400	36.0800	+0.670%	77,436	-32.262%
2025-12-22	34.8500	36.350000	34.5100	35.8400	+4.065%	53,313	-31.808%
2025-12-19	34.6400	35.380000	34.2200	34.4400	-1.346%	36,276	-29.036%
2025-12-18	34.7200	35.880000	34.5000	34.9100	+0.809%	27,212	-29.991%
2025-12-17	34.1100	35.385000	33.8101	34.6300	+0.319%	40,331	-29.425%
2025-12-16	34.0000	34.850000	33.5050	34.5200	+0.466%	29,983	-29.200%
2025-12-15	34.6300	35.030000	33.7300	34.3600	-0.780%	16,136	-28.871%
2025-12-12	34.8600	35.560000	34.6300	34.6300	-1.954%	17,327	-29.425%
2025-12-11	34.9800	35.490000	34.0801	35.3200	+1.816%	22,245	-30.804%
2025-12-10	34.0200	34.950000	33.7750	34.6900	+1.108%	66,622	-29.547%
2025-12-09	33.2400	35.560000	33.2400	34.3100	+4.508%	48,687	-28.767%
2025-12-08	32.9600	33.950000	32.7500	32.8300	-0.273%	22,991	-25.556%
2025-12-05	33.5000	34.350000	32.5000	32.9200	-1.936%	22,102	-25.759%
2025-12-04	32.8300	34.431000	32.6100	33.5700	+3.324%	27,581	-27.197%
2025-12-03	32.2400	33.800000	32.2400	32.4900	+1.215%	22,078	-24.777%
2025-12-02	31.7800	32.760000	31.3100	32.1000	+0.975%	31,145	-23.863%
2025-12-01	32.9300	34.400000	31.7800	31.7900	-2.664%	35,670	-23.120%
2025-11-28	32.0000	34.499900	32.0000	32.6600	+2.222%	47,680	-25.168%
2025-11-26	30.1500	32.510000	30.1000	31.9500	+5.341%	33,443	-23.505%
2025-11-25	32.3700	33.000000	29.1500	30.3300	-5.573%	72,107	-19.420%
2025-11-24	30.5000	32.780000	30.3000	32.1200	+5.693%	29,576	-23.910%
2025-11-21	33.2900	33.549900	30.3800	30.3900	-9.473%	78,743	-19.579%
2025-11-20	34.9900	35.850000	33.2700	33.5700	-4.003%	37,146	-27.197%
2025-11-19	33.9400	35.460000	33.7840	34.9700	+3.035%	34,324	-30.112%
2025-11-18	34.0000	35.569900	33.7000	33.9400	-1.050%	34,000	-27.991%
2025-11-17	35.1700	35.849900	34.3000	34.3000	-1.663%	36,734	-28.746%
2025-11-14	34.0100	35.490000	34.0100	34.8800	+2.138%	24,318	-29.931%
2025-11-13	35.0100	35.769900	34.0100	34.1500	-2.093%	28,343	-28.433%
2025-11-12	34.9200	35.500000	34.6000	34.8800	+0.809%	24,257	-29.931%
2025-11-11	34.5300	35.000000	34.1500	34.6000	-0.346%	21,041	-29.364%
2025-11-10	34.9700	35.500000	34.3000	34.7200	+0.231%	40,386	-29.608%
2025-11-07	34.5000	35.260000	33.9600	34.6400	+1.139%	17,321	-29.446%
2025-11-06	35.5400	35.850000	34.2500	34.2500	-2.671%	31,002	-28.642%
2025-11-05	33.5000	35.190000	33.4700	35.1900	+5.139%	44,620	-30.548%
2025-11-04	34.1500	34.680000	33.2900	33.4700	-2.873%	24,919	-26.979%
2025-11-03	34.2500	35.840000	34.2500	34.4600	+0.937%	29,663	-29.077%
2025-10-31	34.3000	34.960000	34.0900	34.1400	-2.206%	38,589	-28.412%
2025-10-30	35.0500	35.480000	34.6300	34.9100	-1.690%	23,808	-29.991%
2025-10-29	36.4500	36.690000	35.5000	35.5100	-1.743%	34,903	-31.174%
2025-10-28	35.8400	36.450000	35.5201	36.1400	+1.688%	28,861	-32.374%
2025-10-27	35.4500	36.450000	35.0100	35.5400	+0.282%	24,689	-31.232%
2025-10-24	36.0100	36.990000	35.0800	35.4400	-0.895%	37,947	-31.038%
2025-10-23	34.8000	35.780000	34.6200	35.7600	+3.353%	56,101	-31.655%
2025-10-22	35.2900	35.580000	34.4800	34.6000	-2.480%	46,290	-29.364%
2025-10-21	35.5500	36.015000	34.2600	35.4800	+0.795%	59,770	-31.116%
2025-10-20	31.5200	36.593400	31.5200	35.2000	+12.640%	152,973	-30.568%
2025-10-17	30.6900	32.510000	30.6900	31.2500	+1.825%	21,004	-21.792%
2025-10-16	32.6500	32.829900	30.3000	30.6900	-5.859%	49,976	-20.365%
2025-10-15	32.4400	32.980000	31.9950	32.6000	+0.835%	22,276	-25.031%
2025-10-14	31.4100	32.440000	31.0800	32.3300	+3.027%	23,228	-24.405%
2025-10-13	30.7600	31.960000	30.7400	31.3800	+2.382%	24,717	-22.116%
2025-10-10	31.0000	31.330000	30.4101	30.6500	-1.256%	18,556	-20.261%
2025-10-09	31.0500	32.000000	31.0000	31.0400	0.000%	17,688	-21.263%
2025-10-08	30.6200	31.440000	30.1200	31.0400	+1.075%	30,810	-21.263%
2025-10-07	31.0000	31.630000	30.7000	30.7100	-1.539%	16,483	-20.417%
2025-10-06	32.4000	32.699900	31.0200	31.1900	-4.325%	25,618	-21.642%
2025-10-03	32.2700	32.700000	32.2700	32.6000	+1.211%	37,445	-25.031%
2025-10-02	31.6800	32.500000	31.3700	32.2100	+1.930%	32,790	-24.123%
2025-10-01	30.3500	31.600000	29.2901	31.6000	+7.960%	75,602	-22.658%
2025-09-30	28.9500	29.400000	28.6100	29.2700	+0.515%	10,805	-16.502%
2025-09-29	27.5800	29.700000	27.0010	29.1200	-0.512%	137,815	-16.071%
2025-09-26	29.1600	29.540000	28.8800	29.2700	-0.273%	14,325	-16.502%
2025-09-25	29.6700	30.190000	29.0001	29.3500	-1.839%	317,759	-16.729%
2025-09-24	30.1300	30.365000	29.1400	29.9000	-0.532%	32,942	-18.261%
2025-09-23	30.6900	30.870000	30.0200	30.0600	-2.687%	34,816	-18.696%
2025-09-22	30.7100	31.150000	30.5000	30.8900	-0.097%	23,673	-20.881%
2025-09-19	30.4400	31.250000	30.0000	30.9200	+1.644%	26,861	-20.957%
2025-09-18	30.8500	31.399900	30.4010	30.4200	-1.458%	30,528	-19.658%
2025-09-17	30.5500	31.410000	30.3900	30.8700	+0.685%	23,246	-20.829%
2025-09-16	31.4300	31.430000	30.6200	30.6600	-2.170%	26,567	-20.287%
2025-09-15	31.4400	31.613400	31.1400	31.3400	-0.318%	19,092	-22.017%
2025-09-12	31.7100	31.740000	31.3200	31.4400	-1.596%	20,315	-22.265%
2025-09-11	31.5900	31.950000	31.3452	31.9500	+1.140%	27,675	-23.505%
2025-09-10	31.4700	31.930000	31.2133	31.5900	+1.772%	33,479	-22.634%
2025-09-09	31.2200	31.420000	30.6800	31.0400	-0.608%	27,633	-21.263%
2025-09-08	31.4200	32.326300	30.7701	31.2300	+0.096%	24,925	-21.742%
2025-09-05	31.4400	32.110000	30.3348	31.2000	-0.763%	14,835	-21.667%
2025-09-04	30.3400	31.449900	29.9200	31.4400	+2.812%	35,074	-22.265%
2025-09-03	30.4700	30.880000	29.9200	30.5800	+0.526%	35,182	-20.078%
2025-09-02	30.4600	30.990000	29.8000	30.4200	-1.522%	50,534	-19.658%
2025-08-29	31.2900	31.455000	30.6800	30.8900	-0.675%	25,090	-20.881%
2025-08-28	31.3000	31.411900	30.7800	31.1000	-1.582%	18,800	-21.415%
2025-08-27	31.2000	31.880000	30.6803	31.6000	+1.120%	23,765	-22.658%
2025-08-26	31.8500	32.262500	31.1200	31.2500	-2.191%	27,075	-21.792%
2025-08-25	32.0300	32.730000	31.9200	31.9500	-0.187%	32,556	-23.505%
2025-08-22	32.1800	32.870000	31.8601	32.0100	-1.173%	32,151	-23.649%
2025-08-21	32.1100	33.250000	31.4300	32.3900	+0.248%	113,847	-24.545%
2025-08-20	31.8900	33.160000	31.8280	32.3100	+1.508%	65,196	-24.358%
2025-08-19	31.9500	32.360000	31.5050	31.8300	+0.252%	39,312	-23.217%
2025-08-18	31.9700	32.490000	31.1200	31.7500	-0.126%	47,577	-23.024%
2025-08-15	31.2500	31.950000	31.1400	31.7900	+2.284%	147,399	-23.120%
2025-08-14	30.9400	31.500000	30.5800	31.0800	+0.323%	54,939	-21.364%
2025-08-13	31.3700	31.860000	30.8196	30.9800	-0.641%	46,951	-21.110%
2025-08-12	30.6000	31.400000	30.0401	31.1800	+2.735%	58,058	-21.616%
2025-08-11	29.3500	30.750000	28.6537	30.3500	+2.986%	60,724	-19.473%
2025-08-08	29.1800	29.868200	28.7600	29.4700	+1.867%	24,299	-17.068%
2025-08-07	29.7200	30.313400	28.1710	28.9300	-2.428%	39,228	-15.520%
2025-08-06	30.4200	30.420000	29.4900	29.6500	-1.691%	29,480	-17.572%
2025-08-05	29.9900	30.749900	29.7329	30.1600	+0.199%	36,421	-18.966%
2025-08-04	29.9300	30.722100	29.4700	30.1000	+2.765%	40,660	-18.804%
2025-08-01	29.3100	29.810000	28.5800	29.2900	+0.103%	41,533	-16.559%
2025-07-31	28.6200	29.555000	28.4314	29.2600	+1.527%	38,313	-16.473%
2025-07-30	29.9000	31.377800	28.1501	28.8200	-3.933%	90,315	-15.198%
2025-07-29	32.1900	32.490000	29.5500	30.0000	-6.832%	127,216	-18.533%
2025-07-28	29.9400	32.500000	29.7200	32.2000	+9.710%	161,663	-24.099%
2025-07-25	28.5000	29.800000	28.3681	29.3500	+3.491%	80,456	-16.729%
2025-07-24	27.9600	28.440000	27.4000	28.3600	+1.722%	48,983	-13.822%
2025-07-23	28.1000	28.500000	26.9400	27.8800	+0.216%	51,663	-12.339%
2025-07-22	26.6100	28.500000	26.6100	27.8200	+5.180%	67,428	-12.150%
2025-07-21	26.1300	26.680000	25.9800	26.4500	+1.809%	24,609	-7.599%
2025-07-18	25.7500	26.210000	25.4700	25.9800	+0.972%	27,617	-5.928%
2025-07-17	25.3200	25.855000	25.0403	25.7300	+0.744%	22,475	-5.014%
2025-07-16	25.0400	25.540000	24.8900	25.5400	+2.365%	36,719	-4.307%
2025-07-15	25.0000	25.095700	24.8000	24.9500	+0.564%	34,707	-2.044%
2025-07-14	25.0000	25.180000	24.5000	24.8100	-0.998%	39,927	-1.491%
2025-07-11	24.4800	25.670000	24.4600	25.0600	+1.334%	52,962	-2.474%
2025-07-10	24.4500	24.989900	24.0700	24.7300	+1.853%	32,892	-1.173%
2025-07-09	25.0900	25.090000	24.0000	24.2800	-3.228%	53,467	+0.659%
2025-07-08	24.5200	25.480000	24.2450	25.0900	+2.576%	42,437	-2.591%
2025-07-07	25.0500	25.050000	24.2745	24.4600	-2.160%	13,412	-0.082%
2025-07-03	24.4400	25.110000	24.1600	25.0000	+3.093%	14,885	-2.240%
2025-07-02	23.9100	24.500000	23.9100	24.2500	+1.422%	15,024	+0.784%
2025-07-01	24.1000	24.323200	23.4500	23.9100	-0.209%	30,761	+2.217%
2025-06-30	24.5000	24.500000	23.7000	23.9600	-4.122%	41,646	+2.003%
2025-06-27	23.4300	25.410000	22.7983	24.9900	+5.980%	82,322	-2.201%
2025-06-26	22.7500	23.580000	22.6000	23.5800	+3.740%	27,267	+3.647%
2025-06-25	23.1500	23.150000	22.5600	22.7300	-1.644%	23,315	+7.523%
2025-06-24	23.0500	23.279900	22.6000	23.1100	+1.138%	25,553	+5.755%
2025-06-23	23.3500	23.350000	22.5500	22.8500	-1.973%	50,233	+6.958%
2025-06-20	24.0500	24.050000	23.0001	23.3100	-2.875%	30,916	+4.848%
2025-06-18	24.0100	24.316400	23.8401	24.0000	+0.713%	16,634	+1.833%
2025-06-17	24.3000	25.106700	23.8300	23.8300	-2.095%	42,302	+2.560%
2025-06-16	25.6200	25.620000	24.1000	24.3400	-5.292%	64,355	+0.411%
2025-06-13	26.2200	26.350000	25.2500	25.7000	-3.529%	43,578	-4.903%
2025-06-12	26.5000	26.650000	26.2027	26.6400	+0.947%	18,936	-8.258%
2025-06-11	26.6000	26.670100	26.1747	26.3900	-0.603%	12,532	-7.389%
2025-06-10	26.5700	26.814000	26.4000	26.5500	-0.075%	29,164	-7.947%
2025-06-09	26.3900	26.900000	26.3900	26.5700	+0.682%	29,410	-8.017%
2025-06-06	26.4300	26.818600	26.2500	26.3900	+0.764%	32,529	-7.389%
2025-06-05	26.7000	26.750000	25.9600	26.1900	-2.276%	28,578	-6.682%
2025-06-04	26.8000	26.850000	25.8188	26.8000	+0.037%	32,606	-8.806%
2025-06-03	26.1600	26.980000	25.6900	26.7900	+3.078%	49,877	-8.772%
2025-06-02	25.4200	27.000000	25.4200	25.9900	+3.546%	96,897	-5.964%
2025-05-30	25.0800	25.670000	25.0800	25.1000	-0.830%	38,021	-2.629%
2025-05-29	25.1700	25.840000	24.8100	25.3100	+0.556%	21,907	-3.437%
2025-05-28	25.3300	25.660000	24.9700	25.1700	-0.632%	23,526	-2.900%
2025-05-27	25.7000	25.975000	25.1650	25.3300	-1.325%	47,567	-3.514%
2025-05-23	25.1200	26.279300	24.9100	25.6700	+0.706%	16,879	-4.792%
2025-05-22	25.7900	25.840000	25.0240	25.4900	-0.894%	19,480	-4.119%
2025-05-21	25.9200	26.470000	25.2700	25.7200	-0.387%	45,394	-4.977%
2025-05-20	26.2000	26.300000	25.7500	25.8200	-1.337%	38,587	-5.345%
2025-05-19	25.5300	26.430000	25.5300	26.1700	+2.507%	59,478	-6.611%
2025-05-16	25.6400	25.760000	25.0100	25.5300	+0.433%	22,748	-4.269%
2025-05-15	25.0700	25.740000	24.8400	25.4200	+0.873%	33,409	-3.855%
2025-05-14	25.1100	25.751200	25.0000	25.2000	+0.599%	41,546	-3.016%
2025-05-13	25.4200	25.642500	24.7164	25.0500	-0.358%	37,393	-2.435%
2025-05-12	25.0000	25.760000	24.3800	25.1400	+0.842%	88,262	-2.784%
2025-05-09	27.4400	27.825000	24.8000	24.9300	-9.739%	105,304	-1.966%
2025-05-08	28.2700	28.280000	27.5100	27.6200	-1.074%	25,524	-11.513%
2025-05-07	27.9800	28.270000	27.4200	27.9200	+0.108%	21,714	-12.464%
2025-05-06	27.6100	27.890000	27.2700	27.8900	+0.650%	21,325	-12.370%
2025-05-05	27.6000	27.904400	27.0000	27.7100	-0.717%	29,962	-11.801%
2025-05-02	27.2800	27.980000	27.2250	27.9100	+2.234%	44,506	-12.433%
2025-05-01	27.7200	27.970000	27.0001	27.3000	-2.291%	31,058	-10.476%
2025-04-30	28.4300	28.430000	27.4100	27.9400	-3.622%	26,437	-12.527%
2025-04-29	28.0400	29.200000	28.0400	28.9900	+3.314%	60,939	-15.695%
2025-04-28	27.9600	28.420000	27.2000	28.0600	+0.107%	64,929	-12.901%
2025-04-25	27.7000	28.369900	27.0100	28.0300	+2.225%	22,951	-12.808%
2025-04-24	28.3400	28.830000	26.9600	27.4200	-1.756%	60,647	-10.868%
2025-04-23	28.3000	28.870000	27.8800	27.9100	+0.251%	43,779	-12.433%
2025-04-22	27.4000	28.250000	27.1138	27.8400	+2.882%	24,004	-12.213%
2025-04-21	27.9700	28.489400	27.0100	27.0600	-3.253%	43,427	-9.682%
2025-04-17	26.9400	28.523300	26.6900	27.9700	+5.071%	131,520	-12.621%
2025-04-16	26.0000	26.860000	26.0000	26.6200	+2.306%	15,192	-8.189%
2025-04-15	26.8000	27.019900	26.0100	26.0200	-1.811%	34,615	-6.072%
2025-04-14	26.5000	27.020000	26.0000	26.5000	+0.038%	24,454	-7.774%
2025-04-11	25.4800	26.500000	24.9354	26.4900	+3.801%	30,379	-7.739%
2025-04-10	25.8400	26.520000	25.0300	25.5200	-1.808%	46,327	-4.232%
2025-04-09	24.6500	26.160000	23.4800	25.9900	+5.053%	67,820	-5.964%
2025-04-08	24.8600	25.936200	24.7400	24.7400	+0.121%	42,054	-1.213%
2025-04-07	23.4100	25.330000	23.0800	24.7100	+0.816%	47,534	-1.093%
2025-04-04	25.8500	25.869900	23.8100	24.5100	-4.742%	53,943	-0.286%
2025-04-03	26.5700	27.474700	25.5528	25.7300	-4.100%	43,781	-5.014%
2025-04-02	27.3000	27.650000	26.7300	26.8300	-2.009%	18,038	-8.908%
2025-04-01	27.3500	27.770000	26.4100	27.3800	+0.662%	17,226	-10.738%
2025-03-31	26.4000	27.640200	26.0165	27.2000	+0.928%	43,178	-10.147%
2025-03-28	27.2800	27.478700	26.8300	26.9500	-0.222%	16,379	-9.314%
2025-03-27	28.0400	28.328900	26.9800	27.0100	-2.702%	26,269	-9.515%
2025-03-26	27.7000	28.550000	27.1700	27.7600	-0.036%	19,948	-11.960%
2025-03-25	27.7200	28.660000	27.5790	27.7700	-1.174%	35,845	-11.991%
2025-03-24	27.7700	28.349900	27.2340	28.1000	+3.271%	103,796	-13.025%
2025-03-21	27.9600	28.175246	26.4450	27.2100	-2.856%	44,834	-10.180%
2025-03-20	27.0000	28.082000	26.8650	28.0100	+4.049%	20,548	-12.745%
2025-03-19	27.2700	27.522000	26.5200	26.9200	+0.037%	15,822	-9.212%
2025-03-18	26.7000	27.397700	26.7000	26.9100	+0.976%	27,247	-9.179%
2025-03-17	26.6900	27.239900	26.0500	26.6500	-0.597%	23,397	-8.293%
2025-03-14	25.6100	27.080000	25.4910	26.8100	+4.522%	36,237	-8.840%
2025-03-13	25.4300	25.810000	25.2461	25.6500	+0.117%	25,124	-4.717%
2025-03-12	24.7000	25.770000	24.5200	25.6200	+5.216%	32,811	-4.606%
2025-03-11	24.0000	24.540000	23.5300	24.3500	+1.121%	30,755	+0.370%
2025-03-10	24.4700	25.312500	23.8900	24.0800	-1.231%	44,223	+1.495%
2025-03-07	25.0000	25.490000	23.7000	24.3800	-2.285%	46,488	+0.246%
2025-03-06	26.5000	27.466800	24.5700	24.9500	-7.387%	75,679	-2.044%
2025-03-05	26.3500	27.139900	26.0400	26.9400	+3.298%	48,215	-9.280%
2025-03-04	26.0000	26.216800	25.3400	26.0800	-0.685%	51,226	-6.288%
2025-03-03	27.6500	27.900000	26.0000	26.2600	-5.369%	44,287	-6.931%
2025-02-28	28.1800	28.500000	27.5300	27.7500	-2.460%	42,496	-11.928%
2025-02-27	29.7500	29.750000	28.2900	28.4500	-5.040%	39,441	-14.095%
2025-02-26	28.9700	30.239900	28.8750	29.9600	+4.245%	71,888	-18.425%
2025-02-25	28.4700	29.220000	27.4000	28.7400	+0.807%	63,443	-14.962%
2025-02-24	28.3600	28.900000	27.8372	28.5100	+0.671%	44,058	-14.276%
2025-02-21	32.0000	32.320000	27.9650	28.3200	-12.754%	122,455	-13.701%
2025-02-20	30.2500	32.540000	29.7500	32.4600	+11.164%	338,243	-24.707%
2025-02-19	26.5000	29.620000	26.5000	29.2000	+10.397%	188,532	-16.301%
2025-02-18	25.7000	26.815400	25.5000	26.4500	+3.807%	61,666	-7.599%
2025-02-14	25.0000	25.480000	24.9864	25.4800	+1.352%	27,889	-4.082%
2025-02-13	24.8100	25.245000	24.3701	25.1400	+0.560%	58,124	-2.784%
2025-02-12	25.3300	25.480000	24.7978	25.0000	-1.303%	30,420	-2.240%
2025-02-11	25.6000	25.666500	24.3301	25.3300	+0.158%	57,435	-3.514%
2025-02-10	24.8100	25.480000	24.2000	25.2900	+2.680%	74,590	-3.361%
2025-02-07	25.0300	25.090000	24.2850	24.6300	-1.519%	32,817	-0.771%
2025-02-06	24.6500	25.260000	24.2401	25.0100	+0.928%	41,387	-2.279%
2025-02-05	25.0000	25.570000	24.0944	24.7800	+0.162%	44,039	-1.372%
2025-02-04	24.4300	24.980000	23.5717	24.7400	+2.443%	62,442	-1.213%
2025-02-03	23.3000	24.400900	23.0800	24.1500	+2.331%	64,272	+1.201%
2025-01-31	25.0000	25.310000	23.0600	23.6000	-6.423%	95,719	+3.559%
2025-01-30	26.5900	26.970000	23.1766	25.2200	-25.451%	248,673	-3.093%
2025-01-29	35.1800	35.404800	33.5900	33.8300	-2.675%	253,130	-27.756%
2025-01-28	35.0000	37.000000	33.3000	34.7600	+4.699%	292,091	-29.689%
2025-01-27	33.2000	33.889900	32.5100	33.2000	+5.901%	325,152	-26.386%
2025-01-24	31.5100	32.044000	31.0400	31.3500	+0.739%	143,419	-22.041%
2025-01-23	31.0000	31.880000	30.7000	31.1200	+1.006%	101,278	-21.465%
2025-01-22	30.6200	31.500000	29.6400	30.8100	+2.223%	170,754	-20.675%
2025-01-21	29.1700	30.940000	29.1700	30.1400	+4.219%	165,180	-18.912%
2025-01-17	29.0400	29.529900	27.2500	28.9200	+0.802%	87,607	-15.491%
2025-01-16	27.0000	29.400000	26.6401	28.6900	+6.259%	156,097	-14.814%
2025-01-15	27.2000	27.950000	26.1851	27.0000	+0.972%	85,992	-9.481%
2025-01-14	27.0000	27.000000	26.5100	26.7400	-0.521%	21,040	-8.601%
2025-01-13	26.7500	27.339900	26.3500	26.8800	+0.863%	47,758	-9.077%
2025-01-10	26.7300	27.500000	26.5000	26.6500	-0.299%	29,927	-8.293%
2025-01-08	26.9400	27.780000	26.2900	26.7300	-1.836%	29,706	-8.567%
2025-01-07	27.7200	28.391000	26.7800	27.2300	-0.329%	30,688	-10.246%
2025-01-06	28.1500	28.692500	27.1000	27.3200	-2.948%	69,423	-10.542%
2025-01-03	28.2800	28.300000	27.8000	28.1500	-0.495%	22,210	-13.179%
2025-01-02	28.1500	29.189900	27.6400	28.2900	+0.640%	23,792	-13.609%
2024-12-31	27.8700	28.680000	27.1100	28.1100	-0.036%	38,960	-13.056%
2024-12-30	27.7500	28.460000	27.2800	28.1200	+1.297%	38,339	-13.087%
2024-12-27	28.4500	28.706100	27.7600	27.7600	-2.937%	16,846	-11.960%
2024-12-26	28.3200	28.891700	28.2800	28.6000	+0.846%	12,473	-14.545%
2024-12-24	27.6100	28.580000	27.1200	28.3600	+3.845%	14,649	-13.822%
2024-12-23	27.6000	27.600000	27.0400	27.3100	-1.727%	17,389	-10.509%
2024-12-20	29.3600	29.360000	27.5800	27.7900	-5.315%	36,606	-12.055%
2024-12-19	28.8000	29.700000	28.5900	29.3500	+2.658%	41,375	-16.729%
2024-12-18	28.5000	29.399900	28.3100	28.5900	+1.132%	36,211	-14.516%
2024-12-17	28.0500	28.675000	27.7850	28.2700	+0.784%	29,805	-13.548%

.dark-mode .y6XNyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6XNyR{ color: #333333; background-color: white; border: 2px solid #333333; }MSBMesabi Truststock NYSE

MSB
Mesabi Trust
stock NYSE