5 DAY PERFORMANCE
+75.44%
1 MONTH PERFORMANCE
+63.78%
3 MONTH PERFORMANCE
+34.97%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
-19.34%
1 YEAR PERFORMANCE
-11.71%
Mesabi Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.70 | $16.49 (-6.84%) | $17.74 | $16.37 | 68.62 K | $216.35 M |
| 11/04/2026 | $17.47 | $17.63 (0.92%) | $17.99 | $17.44 | 33.07 K | $231.31 M |
| 11/03/2026 | $17.01 | $17.21 (1.18%) | $17.79 | $17.00 | 84.50 K | $225.80 M |
| 11/02/2026 | $17.55 | $17.18 (-2.11%) | $18.58 | $17.11 | 121.42 K | $225.40 M |
| 10/30/2026 | $17.87 | $17.71 (-0.9%) | $18.57 | $17.46 | 50.01 K | $232.36 M |
| 10/29/2026 | $18.15 | $18.12 (-0.17%) | $18.26 | $17.73 | 36.62 K | $237.73 M |
| 10/28/2026 | $18.11 | $17.91 (-1.1%) | $18.17 | $17.48 | 30.91 K | $234.98 M |
| 10/27/2026 | $18.09 | $18.35 (1.44%) | $18.76 | $18.09 | 19.90 K | $240.75 M |
| 10/26/2026 | $18.25 | $18.07 (-0.99%) | $18.84 | $18.00 | 33.43 K | $237.08 M |
| 10/23/2026 | $19.06 | $18.24 (-4.3%) | $19.38 | $18.24 | 82.40 K | $239.31 M |
| 10/22/2026 | $19.05 | $19.28 (1.21%) | $19.44 | $18.92 | 20.80 K | $252.95 M |
| 10/21/2026 | $19.24 | $19.07 (-0.88%) | $19.35 | $18.94 | 22.70 K | $250.20 M |
| 10/20/2026 | $18.91 | $19.16 (1.32%) | $19.48 | $18.80 | 39.91 K | $251.38 M |
| 10/19/2026 | $18.08 | $19.19 (6.14%) | $19.79 | $18.08 | 82.36 K | $251.77 M |
| 10/16/2026 | $17.78 | $17.88 (0.56%) | $18.74 | $17.46 | 92.44 K | $234.59 M |
| 10/15/2026 | $18.26 | $18.04 (-1.2%) | $18.38 | $17.84 | 47.06 K | $236.68 M |
| 10/14/2026 | $17.63 | $18.06 (2.44%) | $18.16 | $17.31 | 33.80 K | $236.95 M |
| 10/13/2026 | $17.67 | $17.74 (0.4%) | $17.99 | $17.57 | 29.00 K | $232.75 M |
| 10/12/2026 | $18.43 | $17.83 (-3.26%) | $18.70 | $17.26 | 57.24 K | $233.93 M |
| 10/09/2026 | $18.52 | $18.42 (-0.54%) | $18.63 | $18.34 | 13.52 K | $241.67 M |
| 10/08/2026 | $18.43 | $18.36 (-0.38%) | $18.97 | $17.25 | 79.92 K | $240.88 M |
| 10/07/2026 | $18.62 | $18.42 (-1.07%) | $18.99 | $18.12 | 50.82 K | $241.67 M |
| 10/06/2026 | $18.79 | $18.63 (-0.85%) | $19.10 | $18.51 | 24.12 K | $244.43 M |
| 10/05/2026 | $18.90 | $18.97 (0.37%) | $19.25 | $18.75 | 26.10 K | $248.89 M |
| 10/02/2026 | $18.91 | $18.90 (-0.05%) | $19.60 | $18.65 | 38.54 K | $247.97 M |
| 10/01/2026 | $19.58 | $19.10 (-2.45%) | $19.93 | $19.00 | 26.38 K | $250.59 M |
| 09/30/2026 | $20.23 | $19.59 (-3.16%) | $20.77 | $19.28 | 76.45 K | $257.02 M |
| 09/29/2026 | $21.25 | $20.13 (-5.27%) | $21.46 | $19.80 | 85.40 K | $264.11 M |
| 09/28/2026 | $19.00 | $19.96 (5.05%) | $22.32 | $18.50 | 204.88 K | $261.88 M |
| 09/25/2026 | $19.44 | $19.12 (-1.65%) | $19.84 | $18.73 | 37.00 K | $250.85 M |
| 09/24/2026 | $20.17 | $19.39 (-3.87%) | $20.31 | $19.26 | 44.82 K | $254.40 M |
| 09/23/2026 | $20.58 | $20.17 (-1.99%) | $20.67 | $19.96 | 19.03 K | $264.63 M |
| 09/22/2026 | $20.39 | $20.73 (1.67%) | $20.90 | $20.39 | 33.10 K | $271.98 M |
| 09/21/2026 | $20.30 | $20.40 (0.49%) | $20.90 | $20.11 | 40.34 K | $267.65 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 |
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.
