MSB

Mesabi Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.44 -7.32% 30.89 16:01:00
Open Price Low Price High Price Close Price Prev Close
31.26 30.51 31.6799 30.89 33.33
more quote information »

MSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.3835.7030.5133.59256,642-3.49-10.15%
1 Month25.5735.7025.5732.30141,4885.3220.81%
3 Months23.0235.7021.449428.1893,8397.8734.19%
6 Months33.8937.359920.2228.6581,407-3.00-8.85%
1 Year27.1739.609920.2230.3465,9523.7213.69%
3 Years29.0139.60999.7624.9666,3581.886.48%
5 Years13.9039.60999.7624.2465,90616.99122.23%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 33.33 -2.11 -5.95% 35.65 35.70 33.03 270,532
Jan 25 2022 35.44 1.73 5.13% 33.44 35.64 33.30 338,823
Jan 24 2022 33.71 1.85 5.81% 31.75 34.09 31.4519 302,864
Jan 21 2022 31.86 -0.25 -0.78% 31.61 32.3364 31.10 155,767
Jan 20 2022 32.11 -2.27 -6.6% 34.38 34.87 32.00 215,222
Jan 19 2022 34.38 0.99 2.96% 33.91 34.85 32.89 150,875
Jan 18 2022 33.39 1.39 4.34% 32.10 33.80 32.10 154,033
Jan 14 2022 32.00 0.10 0.31% 32.19 32.28 30.70 131,796
Jan 13 2022 31.90 -1.11 -3.36% 33.09 33.36 31.564 138,577
Jan 12 2022 33.01 1.11 3.48% 32.01 33.49 32.01 125,677
Jan 11 2022 31.90 2.52 8.58% 29.90 32.51 29.7885 134,545
Jan 10 2022 29.38 -0.82 -2.72% 30.39 30.39 29.0728 62,027
Jan 07 2022 30.20 1.17 4.03% 28.90 30.83 28.90 81,307
Jan 06 2022 29.03 -0.42 -1.43% 29.43 29.43 28.44 71,270
Jan 05 2022 29.45 0.78 2.72% 28.67 29.99 28.67 92,474
Jan 04 2022 28.67 1.32 4.83% 27.54 29.00 27.5001 111,838
Jan 03 2022 27.35 0.93 3.52% 26.49 27.73 26.3337 58,930
Dec 31 2021 26.42 -0.12 -0.45% 26.66 26.70 26.0552 40,639
Dec 30 2021 26.54 0.76 2.95% 25.57 26.60 25.57 51,067
Dec 29 2021 25.78 -0.17 -0.66% 25.95 26.22 25.65 45,900
Dec 28 2021 25.95 -0.27 -1.03% 26.10 26.20 25.57 36,314
Dec 27 2021 26.22 0.23 0.88% 26.18 26.75 25.5741 59,723
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.