5 DAY PERFORMANCE
+10.73%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-11.73%
6 MONTH PERFORMANCE
-9.28%
YEAR-TO-DATE PERFORMANCE
-19.34%
1 YEAR PERFORMANCE
+11.40%
Mesabi Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.08 | $29.27 (4.24%) | $29.27 | $27.66 | 23.48 K | $376.02 M |
| 05/05/2026 | $27.76 | $28.06 (1.08%) | $28.46 | $27.47 | 16.12 K | $368.15 M |
| 05/04/2026 | $28.01 | $27.60 (-1.46%) | $28.84 | $27.60 | 34.75 K | $362.11 M |
| 05/01/2026 | $27.44 | $28.06 (2.26%) | $28.32 | $27.34 | 36.80 K | $368.15 M |
| 04/30/2026 | $26.46 | $27.79 (5.03%) | $27.86 | $26.46 | 21.80 K | $364.61 M |
| 04/29/2026 | $28.08 | $26.68 (-4.99%) | $28.08 | $26.35 | 35.30 K | $350.04 M |
| 04/28/2026 | $26.43 | $27.93 (5.68%) | $28.55 | $26.43 | 46.50 K | $366.44 M |
| 04/27/2026 | $26.95 | $26.75 (-0.74%) | $27.70 | $26.27 | 54.84 K | $350.96 M |
| 04/24/2026 | $28.27 | $27.03 (-4.39%) | $28.27 | $26.28 | 56.70 K | $354.63 M |
| 04/23/2026 | $28.75 | $27.56 (-4.14%) | $28.77 | $25.24 | 95.70 K | $361.59 M |
| 04/22/2026 | $28.09 | $28.64 (1.96%) | $29.28 | $28.09 | 37.50 K | $375.76 M |
| 04/21/2026 | $28.45 | $28.09 (-1.27%) | $29.25 | $27.49 | 33.20 K | $368.54 M |
| 04/20/2026 | $30.00 | $28.45 (-5.17%) | $30.51 | $27.01 | 73.34 K | $373.26 M |
| 04/17/2026 | $31.00 | $30.29 (-2.29%) | $32.00 | $30.00 | 61.20 K | $397.41 M |
| 04/16/2026 | $31.31 | $30.81 (-1.6%) | $32.35 | $30.58 | 44.44 K | $404.23 M |
| 04/15/2026 | $32.25 | $31.57 (-2.11%) | $32.50 | $30.72 | 57.40 K | $414.20 M |
| 04/14/2026 | $32.38 | $32.64 (0.8%) | $33.09 | $31.61 | 28.70 K | $428.24 M |
| 04/13/2026 | $31.65 | $32.38 (2.31%) | $32.92 | $30.73 | 25.82 K | $424.83 M |
| 04/10/2026 | $31.16 | $31.17 (0.03%) | $32.44 | $30.71 | 71.90 K | $408.95 M |
| 04/09/2026 | $31.82 | $30.81 (-3.17%) | $31.98 | $30.43 | 105.73 K | $404.23 M |
| 04/08/2026 | $32.03 | $31.84 (-0.59%) | $32.32 | $31.46 | 65.70 K | $417.74 M |
| 04/07/2026 | $30.96 | $31.68 (2.33%) | $31.97 | $30.81 | 57.84 K | $415.64 M |
| 04/06/2026 | $31.19 | $31.39 (0.64%) | $32.08 | $30.99 | 25.30 K | $411.84 M |
| 04/02/2026 | $31.83 | $31.32 (-1.6%) | $33.30 | $31.30 | 25.50 K | $410.92 M |
| 04/01/2026 | $31.91 | $32.56 (2.04%) | $32.70 | $31.16 | 49.40 K | $427.19 M |
| 03/31/2026 | $32.53 | $31.50 (-3.17%) | $33.31 | $31.49 | 10.20 K | $413.28 M |
| 03/30/2026 | $30.50 | $32.21 (5.61%) | $32.38 | $30.50 | 39.02 K | $422.60 M |
| 03/27/2026 | $30.51 | $30.57 (0.2%) | $31.40 | $30.51 | 45.70 K | $401.08 M |
| 03/26/2026 | $30.36 | $30.78 (1.38%) | $31.38 | $30.36 | 20.30 K | $403.83 M |
| 03/25/2026 | $31.41 | $31.29 (-0.38%) | $31.93 | $31.21 | 6.34 K | $410.53 M |
| 03/24/2026 | $30.42 | $31.27 (2.79%) | $31.54 | $30.38 | 54.00 K | $410.26 M |
| 03/23/2026 | $29.43 | $30.36 (3.16%) | $31.17 | $29.35 | 65.40 K | $398.32 M |
| 03/20/2026 | $30.43 | $29.32 (-3.65%) | $30.43 | $28.95 | 42.03 K | $384.68 M |
| 03/19/2026 | $30.65 | $30.24 (-1.34%) | $30.65 | $29.52 | 35.81 K | $396.75 M |
| 03/18/2026 | $31.40 | $30.99 (-1.31%) | $32.14 | $30.55 | 99.30 K | $406.59 M |
| 03/17/2026 | $31.69 | $31.70 (0.03%) | $32.53 | $30.50 | 38.16 K | $415.90 M |
| 03/16/2026 | $31.75 | $32.06 (0.98%) | $32.53 | $30.64 | 35.48 K | $420.63 M |
| 03/13/2026 | $31.43 | $31.59 (0.51%) | $32.70 | $29.27 | 98.00 K | $414.46 M |
| 03/12/2026 | $30.79 | $31.99 (3.9%) | $32.52 | $29.99 | 58.40 K | $419.71 M |
| 03/11/2026 | $31.72 | $31.37 (-1.1%) | $32.93 | $31.07 | 51.11 K | $411.57 M |
| 03/10/2026 | $31.13 | $32.40 (4.08%) | $33.40 | $31.13 | 129.18 K | $425.09 M |
| 03/09/2026 | $29.46 | $31.00 (5.23%) | $32.07 | $27.00 | 114.42 K | $406.72 M |
| 03/06/2026 | $30.37 | $30.00 (-1.22%) | $30.99 | $29.54 | 82.62 K | $393.60 M |
| 03/05/2026 | $31.99 | $30.41 (-4.94%) | $34.14 | $29.89 | 70.23 K | $398.98 M |
| 03/04/2026 | $31.46 | $31.62 (0.51%) | $31.75 | $31.01 | 11.60 K | $414.85 M |
| 03/03/2026 | $29.95 | $30.72 (2.57%) | $31.21 | $27.32 | 69.33 K | $403.05 M |
| 03/02/2026 | $30.00 | $31.12 (3.73%) | $31.51 | $30.00 | 86.80 K | $408.29 M |
| 02/27/2026 | $30.63 | $30.37 (-0.85%) | $31.00 | $30.08 | 23.90 K | $398.45 M |
| 02/26/2026 | $31.50 | $31.05 (-1.43%) | $31.71 | $30.73 | 19.80 K | $407.38 M |
| 02/25/2026 | $31.59 | $31.88 (0.92%) | $32.38 | $31.51 | 18.62 K | $418.27 M |
| 02/24/2026 | $31.50 | $31.86 (1.14%) | $32.19 | $31.25 | 30.44 K | $418.00 M |
| 02/23/2026 | $32.24 | $31.47 (-2.39%) | $32.57 | $30.25 | 63.30 K | $412.89 M |
| 02/20/2026 | $33.05 | $32.53 (-1.57%) | $33.75 | $32.48 | 61.02 K | $426.79 M |
| 02/19/2026 | $32.60 | $33.04 (1.35%) | $33.40 | $32.33 | 30.00 K | $433.49 M |
| 02/18/2026 | $33.14 | $33.26 (0.36%) | $33.96 | $33.01 | 15.70 K | $436.37 M |
| 02/17/2026 | $33.50 | $33.02 (-1.43%) | $34.49 | $33.01 | 32.90 K | $433.22 M |
| 02/13/2026 | $33.53 | $33.98 (1.34%) | $34.56 | $33.42 | 23.03 K | $445.82 M |
| 02/12/2026 | $34.35 | $34.03 (-0.93%) | $35.28 | $33.05 | 31.91 K | $446.47 M |
| 02/11/2026 | $35.49 | $34.49 (-2.82%) | $35.99 | $34.31 | 43.20 K | $452.51 M |
| 02/10/2026 | $35.79 | $35.46 (-0.92%) | $36.21 | $34.91 | 43.74 K | $465.24 M |
| 02/09/2026 | $34.82 | $35.79 (2.79%) | $36.10 | $34.82 | 25.51 K | $469.57 M |
| 02/06/2026 | $34.17 | $35.20 (3.01%) | $35.50 | $33.87 | 83.20 K | $461.82 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.
