5 DAY PERFORMANCE
+56.45%
1 MONTH PERFORMANCE
+36.45%
3 MONTH PERFORMANCE
+25.38%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-19.34%
1 YEAR PERFORMANCE
+0.49%
Mesabi Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.30 | $20.72 (2.04%) | $20.90 | $20.27 | 20.03 K | $271.78 M |
| 09/18/2026 | $20.27 | $20.30 (0.15%) | $20.59 | $19.70 | 40.71 K | $266.34 M |
| 09/17/2026 | $19.95 | $19.91 (-0.2%) | $20.39 | $19.32 | 110.20 K | $261.22 M |
| 09/16/2026 | $20.69 | $19.86 (-4.01%) | $21.13 | $19.75 | 37.30 K | $260.56 M |
| 09/15/2026 | $21.10 | $20.54 (-2.65%) | $21.21 | $20.54 | 26.00 K | $269.49 M |
| 09/14/2026 | $22.57 | $21.17 (-6.2%) | $23.08 | $20.63 | 53.96 K | $277.75 M |
| 09/11/2026 | $22.36 | $22.73 (1.65%) | $22.89 | $22.33 | 27.24 K | $298.22 M |
| 09/10/2026 | $23.02 | $22.48 (-2.35%) | $23.46 | $22.39 | 18.30 K | $294.94 M |
| 09/09/2026 | $23.36 | $23.25 (-0.47%) | $23.72 | $23.25 | 21.94 K | $305.04 M |
| 09/08/2026 | $23.86 | $23.49 (-1.55%) | $23.86 | $23.22 | 31.10 K | $308.19 M |
| 09/04/2026 | $23.50 | $23.90 (1.7%) | $24.06 | $23.32 | 15.22 K | $313.57 M |
| 09/03/2026 | $24.74 | $23.50 (-5.01%) | $25.20 | $23.32 | 24.21 K | $308.32 M |
| 09/02/2026 | $24.61 | $24.62 (0.04%) | $25.23 | $24.24 | 23.74 K | $323.01 M |
| 09/01/2026 | $24.36 | $24.69 (1.35%) | $25.31 | $24.06 | 34.40 K | $323.93 M |
| 08/31/2026 | $23.73 | $24.46 (3.08%) | $24.64 | $23.73 | 23.20 K | $320.92 M |
| 08/28/2026 | $23.60 | $23.97 (1.57%) | $24.18 | $23.60 | 23.10 K | $314.49 M |
| 08/27/2026 | $22.79 | $23.59 (3.51%) | $23.84 | $22.79 | 26.82 K | $309.50 M |
| 08/26/2026 | $23.30 | $23.10 (-0.86%) | $23.77 | $23.09 | 14.01 K | $303.07 M |
| 08/25/2026 | $23.34 | $23.37 (0.13%) | $23.75 | $22.54 | 11.41 K | $306.61 M |
| 08/24/2026 | $22.64 | $23.26 (2.74%) | $23.50 | $22.64 | 23.30 K | $305.17 M |
| 08/21/2026 | $23.16 | $22.77 (-1.68%) | $23.49 | $22.42 | 142.33 K | $298.74 M |
| 08/20/2026 | $23.65 | $23.15 (-2.11%) | $24.24 | $23.10 | 24.04 K | $303.73 M |
| 08/19/2026 | $23.36 | $23.93 (2.44%) | $24.02 | $23.08 | 22.90 K | $313.96 M |
| 08/18/2026 | $23.13 | $23.19 (0.26%) | $23.40 | $22.86 | 24.71 K | $304.25 M |
| 08/17/2026 | $22.86 | $23.13 (1.18%) | $23.36 | $22.64 | 29.42 K | $303.47 M |
| 08/14/2026 | $23.19 | $22.96 (-0.99%) | $23.59 | $22.77 | 36.60 K | $301.24 M |
| 08/13/2026 | $23.03 | $23.28 (1.09%) | $23.42 | $22.77 | 36.40 K | $305.43 M |
| 08/12/2026 | $23.72 | $23.30 (-1.77%) | $24.08 | $23.19 | 24.40 K | $305.70 M |
| 08/11/2026 | $23.26 | $23.57 (1.33%) | $23.95 | $22.99 | 27.40 K | $309.24 M |
| 08/10/2026 | $23.12 | $23.29 (0.74%) | $23.54 | $22.76 | 34.94 K | $305.57 M |
| 08/07/2026 | $23.25 | $23.32 (0.3%) | $23.55 | $23.00 | 23.42 K | $305.96 M |
| 08/06/2026 | $23.28 | $23.02 (-1.12%) | $23.59 | $22.67 | 10.81 K | $302.02 M |
| 08/05/2026 | $22.57 | $23.02 (1.99%) | $23.41 | $22.57 | 23.74 K | $302.02 M |
| 08/04/2026 | $22.23 | $22.57 (1.53%) | $23.00 | $22.23 | 41.70 K | $296.12 M |
| 08/03/2026 | $22.10 | $22.33 (1.04%) | $22.71 | $22.10 | 33.82 K | $292.97 M |
| 07/31/2026 | $22.47 | $21.99 (-2.14%) | $22.53 | $21.86 | 30.00 K | $288.51 M |
| 07/30/2026 | $22.44 | $22.98 (2.41%) | $23.24 | $22.44 | 50.33 K | $301.50 M |
| 07/29/2026 | $22.76 | $22.53 (-1.01%) | $22.99 | $22.37 | 30.73 K | $295.59 M |
| 07/28/2026 | $22.37 | $22.90 (2.37%) | $24.95 | $22.37 | 56.20 K | $300.45 M |
| 07/27/2026 | $22.70 | $22.63 (-0.31%) | $22.82 | $21.97 | 31.20 K | $296.91 M |
| 07/24/2026 | $22.79 | $22.50 (-1.27%) | $23.21 | $21.89 | 108.80 K | $295.20 M |
| 07/23/2026 | $21.60 | $22.77 (5.42%) | $22.85 | $21.60 | 51.01 K | $298.74 M |
| 07/22/2026 | $22.30 | $21.93 (-1.66%) | $22.45 | $21.78 | 36.50 K | $287.72 M |
| 07/21/2026 | $23.85 | $22.22 (-6.83%) | $24.13 | $22.10 | 60.93 K | $291.53 M |
| 07/20/2026 | $24.21 | $23.95 (-1.07%) | $24.35 | $23.79 | 22.81 K | $314.22 M |
| 07/17/2026 | $24.25 | $24.40 (0.62%) | $25.13 | $24.25 | 23.53 K | $320.13 M |
| 07/16/2026 | $24.72 | $24.59 (-0.53%) | $25.60 | $24.35 | 37.32 K | $322.62 M |
| 07/15/2026 | $25.31 | $25.07 (-0.95%) | $25.74 | $24.98 | 29.80 K | $328.92 M |
| 07/14/2026 | $25.58 | $25.46 (-0.47%) | $26.40 | $25.43 | 25.11 K | $334.04 M |
| 07/13/2026 | $24.82 | $25.16 (1.37%) | $26.00 | $24.82 | 59.60 K | $330.10 M |
| 07/10/2026 | $25.31 | $25.10 (-0.83%) | $25.90 | $24.74 | 39.00 K | $329.31 M |
| 07/09/2026 | $25.13 | $25.33 (0.8%) | $25.70 | $24.92 | 45.83 K | $332.33 M |
| 07/08/2026 | $25.19 | $25.08 (-0.44%) | $25.62 | $24.67 | 32.10 K | $329.05 M |
| 07/07/2026 | $25.60 | $24.96 (-2.5%) | $25.75 | $24.73 | 35.50 K | $327.48 M |
| 07/06/2026 | $25.50 | $25.78 (1.1%) | $25.89 | $25.38 | 16.50 K | $338.23 M |
| 07/02/2026 | $25.99 | $25.59 (-1.54%) | $26.37 | $25.30 | 36.83 K | $335.74 M |
| 07/01/2026 | $25.22 | $25.75 (2.1%) | $26.13 | $25.22 | 49.44 K | $337.84 M |
| 06/30/2026 | $24.22 | $25.30 (4.46%) | $25.56 | $23.91 | 58.92 K | $331.94 M |
| 06/29/2026 | $24.95 | $23.88 (-4.29%) | $24.95 | $23.79 | 27.20 K | $313.31 M |
| 06/26/2026 | $24.25 | $24.75 (2.06%) | $25.10 | $24.25 | 43.90 K | $324.72 M |
| 06/25/2026 | $24.82 | $24.35 (-1.89%) | $25.01 | $23.94 | 38.63 K | $319.47 M |
| 06/24/2026 | $24.15 | $24.31 (0.66%) | $25.09 | $23.88 | 34.90 K | $318.95 M |
| 06/23/2026 | $24.16 | $24.26 (0.41%) | $25.08 | $24.16 | 26.24 K | $318.29 M |
| 06/22/2026 | $24.54 | $24.54 (0%) | $25.33 | $24.38 | 130.40 K | $321.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
