Mesabi Trust (MSB) Historical Stock Data
26.03 ↓0.51 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSB is up 0.45% a day on average. There have been 17 days where Mesabi Trust closed green and 13 days where MSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.45 | 26.03 | ↓$0.42 (-1.59%) | 26.03 | 26.99 | 27.02K |
| 2024-11-21 | 25.99 | 26.54 | ↑$0.55 (2.12%) | 25.75 | 26.60 | 18.40K |
| 2024-11-20 | 25.81 | 25.71 | ↓$0.10 (-0.39%) | 25.52 | 26.80 | 40.51K |
| 2024-11-19 | 25.84 | 25.74 | ↓$0.10 (-0.39%) | 25.26 | 26.60 | 52.53K |
| 2024-11-18 | 25.49 | 25.71 | ↑$0.22 (0.86%) | 25.49 | 25.90 | 12.29K |
| 2024-11-15 | 25.56 | 25.51 | ↓$0.05 (-0.20%) | 25.19 | 25.93 | 31.58K |
| 2024-11-14 | 26.02 | 25.81 | ↓$0.21 (-0.81%) | 25.62 | 26.21 | 13.25K |
| 2024-11-13 | 25.55 | 26.17 | ↑$0.62 (2.43%) | 25.42 | 26.29 | 16.10K |
| 2024-11-12 | 25.73 | 25.65 | ↓$0.08 (-0.31%) | 25.18 | 25.76 | 18.80K |
| 2024-11-11 | 26.65 | 25.66 | ↓$0.99 (-3.71%) | 25.42 | 26.82 | 26.05K |
| 2024-11-08 | 26.40 | 26.50 | ↑$0.10 (0.38%) | 26.18 | 26.98 | 17.77K |
| 2024-11-07 | 25.49 | 26.23 | ↑$0.74 (2.90%) | 25.03 | 26.55 | 16.94K |
| 2024-11-06 | 25.14 | 25.50 | ↑$0.36 (1.43%) | 25.08 | 26.00 | 24.38K |
| 2024-11-05 | 25.62 | 25.50 | ↓$0.12 (-0.47%) | 25.27 | 26.00 | 27.83K |
| 2024-11-04 | 24.72 | 25.81 | ↑$1.09 (4.41%) | 24.72 | 26.27 | 28.03K |
| 2024-11-01 | 23.96 | 24.80 | ↑$0.84 (3.51%) | 23.96 | 24.80 | 17.73K |
| 2024-10-31 | 23.54 | 24.12 | ↑$0.58 (2.46%) | 22.24 | 25.98 | 30.08K |
| 2024-10-30 | 24.46 | 23.83 | ↓$0.63 (-2.58%) | 23.63 | 24.46 | 14.22K |
| 2024-10-29 | 24.65 | 24.62 | ↓$0.03 (-0.12%) | 24.51 | 24.90 | 16.88K |
| 2024-10-28 | 25.00 | 24.92 | ↓$0.08 (-0.32%) | 24.83 | 25.29 | 12.55K |
| 2024-10-25 | 24.83 | 24.83 | ↑$0.00 (0.00%) | 24.50 | 25.00 | 21.97K |
| 2024-10-24 | 24.48 | 24.87 | ↑$0.39 (1.59%) | 24.45 | 25.09 | 10.08K |
| 2024-10-23 | 25.25 | 24.71 | ↓$0.54 (-2.14%) | 24.50 | 25.50 | 14.21K |
| 2024-10-22 | 25.36 | 25.51 | ↑$0.15 (0.59%) | 25.21 | 25.62 | 7.22K |
| 2024-10-21 | 25.13 | 25.15 | ↑$0.02 (0.08%) | 25.07 | 25.40 | 11.12K |
| 2024-10-18 | 25.32 | 25.35 | ↑$0.03 (0.12%) | 25.01 | 25.77 | 28.81K |
| 2024-10-17 | 25.61 | 25.72 | ↑$0.11 (0.45%) | 25.50 | 26.00 | 18.85K |
| 2024-10-16 | 25.57 | 25.42 | ↓$0.15 (-0.59%) | 25.15 | 26.27 | 22.60K |
| 2024-10-15 | 24.91 | 25.57 | ↑$0.66 (2.65%) | 24.91 | 26.18 | 33.67K |
| 2024-10-14 | 24.75 | 25.04 | ↑$0.29 (1.17%) | 24.47 | 25.46 | 31.42K |
Create an account or log in to view more rows.
$MSB It's happening!
$MSB holding unfortunately lol
$MSB Short again!! 😀 😀
$MSB how low can she go
$MSB buying!
$MSB Bull trap
$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?