Mesabi Trust Common Stock (MSB)

Historical Prices For Mesabi Trust Common Stock (MSB)

Date Range:

2025-07-13 - 2025-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/10/2025	31.00	31.33	30.41	30.65	18,556	30.65
10/09/2025	31.05	32.00	31.00	31.04	17,688	31.04
10/08/2025	30.62	31.44	30.12	31.04	30,810	31.04
10/07/2025	31.00	31.63	30.70	30.71	16,483	30.71
10/06/2025	32.40	32.70	31.02	31.19	25,540	31.19
10/03/2025	32.27	32.70	32.27	32.60	37,445	32.60
10/02/2025	31.68	32.50	31.37	32.21	32,790	32.21
10/01/2025	30.35	31.60	29.29	31.60	75,602	31.60
9/30/2025	28.95	29.40	28.61	29.27	10,805	29.27
9/29/2025	27.58	29.70	27.00	29.12	137,815	29.12
9/26/2025	29.16	29.54	28.88	29.27	14,325	29.27
9/25/2025	29.67	30.19	29.00	29.35	317,759	29.35
9/24/2025	30.13	30.36	29.14	29.90	32,942	29.90
9/23/2025	30.69	30.87	30.02	30.06	34,816	30.06
9/22/2025	30.71	31.15	30.50	30.89	23,673	30.89
9/19/2025	30.44	31.25	30.00	30.92	26,861	30.92
9/18/2025	30.85	31.40	30.40	30.42	30,528	30.42
9/17/2025	30.55	31.41	30.39	30.87	23,246	30.87
9/16/2025	31.43	31.43	30.62	30.66	26,567	30.66
9/15/2025	31.44	31.61	31.14	31.34	18,092	31.34
9/12/2025	31.71	31.74	31.32	31.44	20,315	31.44
9/11/2025	31.59	31.95	31.35	31.95	27,675	31.95
9/10/2025	31.47	31.93	31.21	31.59	33,479	31.59
9/09/2025	31.22	31.42	30.68	31.04	27,633	31.04
9/08/2025	31.42	32.33	30.77	31.23	24,925	31.23
9/05/2025	31.44	32.11	30.33	31.20	14,835	31.20
9/04/2025	30.34	31.45	29.92	31.44	35,074	31.44
9/03/2025	30.47	30.88	29.92	30.58	35,182	30.58
9/02/2025	30.46	30.99	29.80	30.42	50,534	30.42
8/29/2025	31.29	31.45	30.68	30.89	25,090	30.89
8/28/2025	31.30	31.41	30.78	31.10	18,800	31.10
8/27/2025	31.20	31.88	30.68	31.60	23,765	31.60
8/26/2025	31.85	32.26	31.12	31.25	27,074	31.25
8/25/2025	32.03	32.73	31.92	31.95	32,556	31.95
8/22/2025	32.18	32.87	31.86	32.01	32,151	32.01
8/21/2025	32.11	33.25	31.43	32.39	113,847	32.39
8/20/2025	31.89	33.16	31.83	32.31	65,196	32.31
8/19/2025	31.95	32.36	31.50	31.83	39,312	31.83
8/18/2025	31.97	32.49	31.12	31.75	47,577	31.75
8/15/2025	31.25	31.95	31.14	31.79	147,399	31.79
8/14/2025	30.94	31.50	30.58	31.08	54,839	31.08
8/13/2025	31.37	31.86	30.82	30.98	46,951	30.98
8/12/2025	30.60	31.40	30.04	31.18	58,058	31.18
8/11/2025	29.35	30.75	28.65	30.35	60,724	30.35
8/08/2025	29.18	29.87	28.76	29.47	24,299	29.47
8/07/2025	29.72	30.31	28.17	28.93	39,228	28.93
8/06/2025	30.42	30.42	29.49	29.65	29,480	29.65
8/05/2025	29.99	30.75	29.73	30.16	36,421	30.16
8/04/2025	29.93	30.72	29.47	30.10	40,660	30.10
8/01/2025	29.31	29.81	28.58	29.29	41,533	29.29
7/31/2025	28.62	29.55	28.43	29.26	38,313	29.26
7/30/2025	29.90	31.38	28.15	28.82	90,315	28.82
7/29/2025	32.19	32.49	29.55	30.00	127,216	29.88
7/28/2025	29.94	32.50	29.72	32.20	161,641	32.07
7/25/2025	28.50	29.80	28.37	29.35	80,456	29.23
7/24/2025	27.96	28.44	27.40	28.36	48,983	28.25
7/23/2025	28.10	28.50	26.94	27.88	51,653	27.77
7/22/2025	26.61	28.50	26.61	27.82	67,428	27.71
7/21/2025	26.13	26.68	25.98	26.45	24,607	26.34
7/18/2025	25.75	26.21	25.47	25.98	27,617	25.88
7/17/2025	25.32	25.86	25.04	25.73	22,475	25.63
7/16/2025	25.04	25.54	24.89	25.54	36,719	25.44
7/15/2025	25.00	25.10	24.80	24.95	34,707	24.85
7/14/2025	25.00	25.18	24.50	24.81	39,926	24.71