1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Mesabi Trust (MSB)
  7. Historical

MSB

Mesabi Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.70 -2.78% 24.52 17:00:00
Open Price Low Price High Price Close Price Prev Close
24.74 23.53 24.84 24.52 25.22
more quote information »

MSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8726.3823.5325.1978,469-0.35-1.41%
1 Month22.1826.3820.2223.47104,3872.3410.55%
3 Months33.2637.359920.2227.5996,836-8.74-26.28%
6 Months36.6438.5520.2229.7160,281-12.12-33.08%
1 Year23.9539.609920.2230.2957,0230.572.38%
3 Years26.4839.60999.7624.6563,719-1.96-7.4%
5 Years11.3039.60999.7623.6964,01913.22116.99%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 24.52 -0.70 -2.78% 24.74 24.84 23.53 37,309
Nov 24 2021 25.22 -0.77 -2.96% 25.63 26.13 25.016 40,764
Nov 23 2021 25.99 0.88 3.5% 25.35 26.38 25.0022 73,971
Nov 22 2021 25.11 0.63 2.57% 25.24 25.97 24.85 129,266
Nov 19 2021 24.48 -0.29 -1.17% 24.87 25.29 23.84 69,876
Nov 18 2021 24.77 0.47 1.93% 24.53 25.35 24.16 104,952
Nov 17 2021 24.30 -0.04 -0.16% 24.46 24.58 23.71 51,730
Nov 16 2021 24.34 0.46 1.93% 24.00 24.51 23.5322 63,248
Nov 15 2021 23.88 -0.15 -0.62% 24.03 24.27 23.23 47,935
Nov 12 2021 24.03 0.30 1.26% 23.90 24.2951 23.6139 53,293
Nov 11 2021 23.73 0.31 1.32% 23.74 23.96 23.20 65,079
Nov 10 2021 23.42 -0.26 -1.1% 23.75 24.25 23.205 90,220
Nov 09 2021 23.68 0.28 1.2% 23.50 23.831 23.285 55,406
Nov 08 2021 23.40 1.11 4.98% 22.35 23.78 22.35 143,259
Nov 05 2021 22.29 -0.28 -1.24% 22.86 23.15 22.24 101,181
Nov 04 2021 22.57 -0.23 -1.01% 23.02 23.4313 22.24 56,850
Nov 03 2021 22.80 0.17 0.75% 22.63 22.9499 22.1501 64,219
Nov 02 2021 22.63 -1.39 -5.79% 24.00 24.02 22.23 140,862
Nov 01 2021 24.02 1.99 9.03% 22.05 24.79 22.00 203,067
Oct 29 2021 22.03 -1.27 -5.45% 22.18 22.80 20.22 428,184
Oct 28 2021 23.30 -4.63 -16.58% 26.10 26.42 23.10 332,993
See More Historical Prices »


Your Recent History
NYSE
MSB
Mesabi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.