MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSB — Mesabi Trust
NYSEMesabi Trust
$18.63
-0.34(-1.79%)
- O
- 18.79
- H
- 19.10
- L
- 18.51
- V
- 24.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.63
Period Return-32.06%
Period High$42.38
Period Low$18.50
Avg Daily Volume46.3K
Total Trading Days365
MSB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.79 | $19.10 | $18.51 | $18.63 | $-0.34 | -1.79% | 24,096 | $18.75 | $18.51 $19.10 |
| Oct 5, 2026 | $18.90 | $19.25 | $18.75 | $18.97 | +$0.07 | +0.37% | 26,069 | $19.01 | $18.75 $19.25 |
| Oct 2, 2026 | $18.91 | $19.60 | $18.65 | $18.90 | $-0.20 | -1.05% | 38,540 | $19.17 | $18.65 $19.60 |
| Oct 1, 2026 | $19.58 | $19.93 | $19.00 | $19.10 | $-0.49 | -2.50% | 26,378 | $19.32 | $19.00 $19.93 |
| Sep 30, 2026 | $20.23 | $20.77 | $19.28 | $19.59 | $-0.54 | -2.68% | 76,449 | $20.02 | $19.28 $20.77 |
| Sep 29, 2026 | $21.25 | $21.46 | $19.80 | $20.13 | +$0.17 | +0.85% | 85,386 | $20.40 | $19.80 $21.46 |
| Sep 28, 2026 | $19.00 | $22.32 | $18.50 | $19.96 | +$0.84 | +4.39% | 204,875 | $20.60 | $18.50 $22.32 |
| Sep 25, 2026 | $19.44 | $19.84 | $18.73 | $19.12 | $-0.27 | -1.39% | 36,995 | $19.09 | $18.73 $19.84 |
| Sep 24, 2026 | $20.17 | $20.31 | $19.26 | $19.39 | $-0.78 | -3.87% | 44,818 | $19.67 | $19.26 $20.31 |
| Sep 23, 2026 | $20.58 | $20.67 | $19.96 | $20.17 | $-0.56 | -2.70% | 19,029 | $20.28 | $19.96 $20.67 |
| Sep 22, 2026 | $20.39 | $20.90 | $20.39 | $20.73 | +$0.33 | +1.62% | 33,076 | $20.58 | $20.39 $20.90 |
| Sep 21, 2026 | $20.30 | $20.90 | $20.11 | $20.40 | +$0.10 | +0.49% | 40,339 | $20.40 | $20.11 $20.90 |
| Sep 18, 2026 | $20.27 | $20.59 | $19.70 | $20.30 | +$0.39 | +1.96% | 40,712 | $20.26 | $19.70 $20.59 |
| Sep 17, 2026 | $19.95 | $20.39 | $19.32 | $19.91 | +$0.05 | +0.25% | 110,179 | $20.03 | $19.32 $20.39 |
| Sep 16, 2026 | $20.69 | $21.13 | $19.75 | $19.86 | $-0.68 | -3.31% | 37,298 | $20.28 | $19.75 $21.13 |
| Sep 15, 2026 | $21.10 | $21.21 | $20.54 | $20.54 | $-0.63 | -2.98% | 25,961 | $20.84 | $20.54 $21.21 |
| Sep 14, 2026 | $22.57 | $23.08 | $20.63 | $21.17 | $-1.56 | -6.86% | 53,946 | $21.68 | $20.63 $23.08 |
| Sep 11, 2026 | $22.36 | $22.89 | $22.33 | $22.73 | +$0.25 | +1.11% | 27,242 | $22.60 | $22.33 $22.89 |
| Sep 10, 2026 | $23.02 | $23.46 | $22.39 | $22.48 | $-0.77 | -3.31% | 18,273 | $22.82 | $22.39 $23.46 |
| Sep 9, 2026 | $23.36 | $23.72 | $23.25 | $23.25 | $-0.24 | -1.02% | 21,943 | $23.45 | $23.25 $23.72 |
| Sep 8, 2026 | $23.86 | $23.86 | $23.22 | $23.49 | $-0.41 | -1.72% | 31,104 | $23.43 | $23.22 $23.86 |
| Sep 4, 2026 | $23.50 | $24.06 | $23.32 | $23.90 | +$0.40 | +1.70% | 15,222 | $23.88 | $23.32 $24.06 |
| Sep 3, 2026 | $24.74 | $25.20 | $23.32 | $23.50 | $-1.12 | -4.55% | 24,214 | $24.00 | $23.32 $25.20 |
| Sep 2, 2026 | $24.61 | $25.23 | $24.24 | $24.62 | $-0.07 | -0.28% | 23,735 | $24.65 | $24.24 $25.23 |
| Sep 1, 2026 | $24.36 | $25.31 | $24.06 | $24.69 | +$0.23 | +0.94% | 34,352 | $24.79 | $24.06 $25.31 |
| Aug 31, 2026 | $23.73 | $24.64 | $23.73 | $24.46 | +$0.49 | +2.04% | 23,201 | $24.27 | $23.73 $24.64 |
| Aug 28, 2026 | $23.60 | $24.18 | $23.60 | $23.97 | +$0.38 | +1.61% | 23,066 | $24.01 | $23.60 $24.18 |
| Aug 27, 2026 | $22.79 | $23.84 | $22.79 | $23.59 | +$0.49 | +2.12% | 26,819 | $23.45 | $22.79 $23.84 |
| Aug 26, 2026 | $23.30 | $23.77 | $23.09 | $23.10 | $-0.27 | -1.16% | 14,014 | $23.38 | $23.09 $23.77 |
| Aug 25, 2026 | $23.34 | $23.75 | $22.54 | $23.37 | +$0.11 | +0.47% | 11,415 | $23.29 | $22.54 $23.75 |