Skip to main content
MSB logo

Mesabi Trust

MSBNYSEMaterialsSteel

$18.07Today:- (-)1Y −46.09%

As of Oct 26, 2026 close

Market cap
$237.08M
P/E (TTM)
36.55
Forward P/E
77.99
Dividend yield
4.62%
52-week range
$17.25$42.38
Volume (live)
-
Avg. volume (3M)
51.67K

Mesabi Trust (MSB) Historical Stock Prices

Analyze Mesabi Trust (MSB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mesabi Trust (MSB) Interactive Price Chart

Interactive historical price chart showing Mesabi Trust stock price movements and trends across multiple time periods.

Loading chart...

MSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202618.8118.8318.0318.0718.0733.43K
Oct 23, 202619.0619.3818.2418.2418.2482.38K
Oct 22, 202619.0519.4418.9219.2819.2820.75K
Oct 21, 202619.2419.3518.9419.0719.0722.69K
Oct 20, 202618.9119.4818.8019.1619.1639.91K
Oct 19, 202618.0819.7918.0819.1919.1982.36K
Oct 16, 202617.7818.7417.4617.8817.8892.44K
Oct 15, 202618.2618.3817.8418.0418.0447.01K
Oct 14, 202617.6318.1617.3118.0618.0633.80K
Oct 13, 202617.6717.9917.5717.7417.7428.75K
Oct 12, 202618.4318.7017.2617.8317.8357.24K
Oct 9, 202618.5218.6318.3418.4218.4213.52K
Oct 8, 202618.4318.9717.2518.3618.3679.90K
Oct 7, 202618.6218.9918.1218.4218.4250.82K
Oct 6, 202618.7919.1018.5118.6318.6324.10K
Oct 5, 202618.9019.2518.7518.9718.9726.07K
Oct 2, 202618.9119.6018.6518.9018.9038.48K
Oct 1, 202619.5819.9319.0019.1019.1026.26K
Sep 30, 202620.2320.7719.2819.5919.5976.44K
Sep 29, 202621.2521.4519.8020.1320.1385.33K
Sep 28, 202619.0022.3218.5019.9619.96200.21K
Sep 25, 202619.4419.8418.7319.1219.1236.90K
Sep 24, 202620.1720.3119.2619.3919.3944.81K
Sep 23, 202620.5820.6719.9620.1720.1719.02K
Sep 22, 202620.3920.9020.3920.7320.7333.03K
Sep 21, 202620.3020.9020.1120.4020.4040.28K
Sep 18, 202620.2720.5919.7020.3020.3040.71K
Sep 17, 202619.9520.3919.3219.9119.91110.18K
Sep 16, 202620.6921.1319.7519.8619.8637.30K
Sep 15, 202621.1021.2120.5420.5420.5425.96K
Sep 14, 202622.5723.0820.6321.1721.1753.95K
Sep 11, 202622.3622.8922.3322.7322.7327.23K
Sep 10, 202623.0223.4622.3922.4822.4818.27K
Sep 9, 202623.3623.7123.2523.2523.2521.94K
Sep 8, 202623.8623.8623.2223.4923.4931.10K
Sep 4, 202623.5024.0623.3223.9023.9015.22K
Sep 3, 202624.7425.2023.3223.5023.5024.21K
Sep 2, 202624.6125.2324.2424.6224.6223.73K
Sep 1, 202624.3625.3124.0624.6924.6934.35K
Aug 31, 202623.7324.6423.7324.4624.4623.20K
Aug 28, 202623.6024.1823.6023.9723.9723.06K
Aug 27, 202622.7923.8422.7923.5923.5926.82K
Aug 26, 202623.3023.7723.0923.1023.1014.01K
Aug 25, 202623.3423.7522.5423.3723.3711.41K
Aug 24, 202622.6423.5022.6423.2623.2623.29K
Aug 21, 202623.1623.4922.4222.7722.77142.33K
Aug 20, 202623.6524.2423.0923.1523.1523.81K
Aug 19, 202623.3624.0223.0823.9323.9322.90K
Aug 18, 202623.1323.4022.8623.1923.1924.71K
Aug 17, 202622.8623.3622.6423.1323.1329.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.