NYSE:MSB
Mesabi Trust Stock Price (Quote)
$16.08
-0.85 (-5.02%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $18.33 | Tuesday, 30th Apr 2024 MSB stock ended at $16.08. This is 5.02% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.60% from a day low at $16.08 to a day high of $16.98. |
| 90 days | $16.08 | $20.56 | |
| 52 weeks | $16.08 | $23.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $16.70 | $16.98 | $16.08 | $16.08 | 46 068 |
| Apr 29, 2024 | $17.08 | $17.20 | $16.76 | $16.93 | 12 824 |
| Apr 26, 2024 | $17.35 | $17.45 | $17.14 | $17.31 | 11 707 |
| Apr 25, 2024 | $17.10 | $17.31 | $16.98 | $17.26 | 20 107 |
| Apr 24, 2024 | $17.29 | $17.42 | $16.96 | $17.27 | 12 696 |
| Apr 23, 2024 | $17.80 | $17.83 | $17.21 | $17.42 | 30 822 |
| Apr 22, 2024 | $17.85 | $17.85 | $17.50 | $17.65 | 26 115 |
| Apr 19, 2024 | $17.10 | $17.80 | $16.86 | $17.79 | 54 473 |
| Apr 18, 2024 | $17.12 | $17.35 | $16.95 | $17.07 | 26 039 |
| Apr 17, 2024 | $17.62 | $17.62 | $17.20 | $17.24 | 33 228 |
| Apr 16, 2024 | $16.85 | $17.27 | $16.72 | $17.27 | 26 933 |
| Apr 15, 2024 | $17.25 | $17.46 | $16.90 | $17.05 | 23 573 |
| Apr 12, 2024 | $17.55 | $17.60 | $17.04 | $17.22 | 28 657 |
| Apr 11, 2024 | $17.55 | $17.65 | $17.20 | $17.41 | 29 786 |
| Apr 10, 2024 | $17.34 | $17.68 | $17.26 | $17.36 | 26 271 |
| Apr 09, 2024 | $17.80 | $17.87 | $17.35 | $17.63 | 33 378 |
| Apr 08, 2024 | $17.80 | $18.04 | $17.55 | $17.60 | 47 794 |
| Apr 05, 2024 | $17.82 | $17.98 | $17.56 | $17.79 | 36 450 |
| Apr 04, 2024 | $18.00 | $18.09 | $17.69 | $17.85 | 34 520 |
| Apr 03, 2024 | $17.95 | $18.16 | $17.66 | $18.04 | 33 132 |
| Apr 02, 2024 | $17.94 | $18.12 | $17.60 | $18.02 | 31 426 |
| Apr 01, 2024 | $17.75 | $18.33 | $17.36 | $18.20 | 58 127 |
| Mar 28, 2024 | $17.56 | $17.85 | $17.35 | $17.70 | 78 215 |
| Mar 27, 2024 | $17.45 | $17.97 | $17.43 | $17.72 | 88 952 |
| Mar 26, 2024 | $18.13 | $18.21 | $17.57 | $17.57 | 55 135 |
