NYSE:MSB | Historical Stock Price | MESABI TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$4.14$16.04$62.13$240.69$932.391973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.25$1.2842,000——
1987-12-30$1.38$1.4155,200——
1987-12-29$1.13$1.15102,800——
1987-12-28$1.25$1.2845,600——
1987-12-24$1.25$1.2857,900——
1987-12-23$1.13$1.1538,700——
1987-12-22$1.13$1.1538,000——
1987-12-21$1.13$1.1554,500——
1987-12-18$1.13$1.1525,800——
1987-12-17$1.13$1.1530,700——
1987-12-16$1.13$1.1521,100——
1987-12-15$1.13$1.1526,300——
1987-12-14$1.13$1.1519,500——
1987-12-11$1.13$1.1519,300——
1987-12-10$1.13$1.1510,600——
1987-12-09$1.13$1.1529,300——
1987-12-08$1.25$1.2823,900——
1987-12-07$1.00$1.0342,900——
1987-12-04$1.25$1.2813,200——
1987-12-03$1.25$1.2814,700——
1987-12-02$1.13$1.1524,700——
1987-12-01$1.13$1.159,400——
1987-11-30$1.13$1.1511,500——
1987-11-27$1.38$1.4110,500——
1987-11-25$1.25$1.2824,400——
1987-11-24$1.38$1.4123,200——
1987-11-23$1.25$1.289,800——
1987-11-20$1.38$1.4124,600——
1987-11-19$1.38$1.413,400——
1987-11-18$1.50$1.5412,300——
1987-11-17$1.50$1.5419,700——
1987-11-16$1.50$1.5416,600——
1987-11-13$1.38$1.4167,800——
1987-11-12$1.38$1.418,200——
1987-11-11$1.38$1.415,800——
1987-11-10$1.38$1.417,100——
1987-11-09$1.50$1.5439,900——
1987-11-06$1.38$1.4123,600——
1987-11-05$1.50$1.5418,400——
1987-11-04$1.50$1.548,700——
1987-11-03$1.38$1.4114,100——
1987-11-02$1.38$1.413,300——
1987-10-30$1.38$1.419,900——
1987-10-29$1.38$1.4118,400——
1987-10-28$1.25$1.2824,000——
1987-10-27$1.38$1.417,500——
1987-10-26$1.38$1.4133,300——
1987-10-23$1.38$1.4124,300——
1987-10-22$1.25$1.2837,800——
1987-10-21$1.25$1.2825,300——
1987-10-20$1.38$1.41104,700——
1987-10-19$1.50$1.5466,400——
1987-10-16$1.63$1.6728,700——
1987-10-15$1.50$1.5421,600——
1987-10-14$1.50$1.5420,700——
1987-10-13$1.63$1.6711,700——
1987-10-12$1.50$1.5420,700——
1987-10-09$1.63$1.6748,800——
1987-10-08$1.75$1.809,600——
1987-10-07$1.63$1.6712,200——
1987-10-06$1.75$1.803,500——
1987-10-05$1.63$1.6733,400——
1987-10-02$1.63$1.675,500——
1987-10-01$1.75$1.808,000——
1987-09-30$1.75$1.8050,600——
1987-09-29$1.75$1.8025,200——
1987-09-28$1.88$1.924,400——
1987-09-25$1.88$1.928,000——
1987-09-24$1.88$1.921,400——
1987-09-23$2.00$2.055,900——
1987-09-22$1.88$1.926,000——
1987-09-21$2.00$2.0518,000——
1987-09-18$1.88$1.926,400——
1987-09-17$2.00$2.053,600——
1987-09-16$1.88$1.9212,400——
1987-09-15$1.88$1.9227,200——
1987-09-14$2.00$2.0532,600——
1987-09-11$1.88$1.9216,500——
1987-09-10$2.00$2.0510,800——
1987-09-09$2.00$2.059,200——
1987-09-08$2.13$2.1820,800——
1987-09-04$2.13$2.187,800——
1987-09-03$2.13$2.1811,400——
1987-09-02$2.13$2.1863,100——
1987-09-01$2.13$2.186,300——
1987-08-31$2.00$2.055,800——
1987-08-28$2.00$2.052,300——
1987-08-27$2.00$2.0523,800——
1987-08-26$2.00$2.0527,700——
1987-08-25$2.00$2.057,900——
1987-08-24$2.00$2.0557,000——
1987-08-21$2.00$2.0524,900——
1987-08-20$2.25$2.3118,900——
1987-08-19$2.13$2.1813,200——
1987-08-18$2.13$2.1812,900——
1987-08-17$2.13$2.1843,500——
1987-08-14$2.25$2.319,300——
1987-08-13$2.13$2.1830,000——
1987-08-12$2.38$2.449,300——
1987-08-11$2.38$2.4425,100——
1987-08-10$2.38$2.4416,500——
1987-08-07$2.25$2.317,700——
1987-08-06$2.25$2.3115,200——
1987-08-05$2.25$2.3124,200——
1987-08-04$2.38$2.443,600——
1987-08-03$2.50$2.5619,100——
1987-07-31$2.50$2.5629,500——
1987-07-30$2.50$2.5639,000——
1987-07-29$2.50$2.5689,300——
1987-07-28$2.25$2.3115,600——
1987-07-27$2.38$2.4412,400——
1987-07-24$2.38$2.4423,800——
1987-07-23$2.38$2.4430,100——
1987-07-22$2.38$2.4465,000——
1987-07-21$2.50$2.5622,100——
1987-07-20$2.63$2.6979,200——
1987-07-17$2.63$2.69180,200——
1987-07-16$2.13$2.18318,000——
1987-07-15$1.75$1.803,800——
1987-07-14$1.88$1.9213,300——
1987-07-13$1.88$1.923,300——
1987-07-10$1.75$1.8019,000——
1987-07-09$1.75$1.801,400——
1987-07-08$1.75$1.804,500——
1987-07-07$1.88$1.9231,800——
1987-07-06$1.75$1.8016,800——
1987-07-02$1.88$1.925,800——
1987-07-01$1.75$1.8095,200——
1987-06-30$1.88$1.929,000——
1987-06-29$1.88$1.9224,200——
1987-06-26$1.88$1.921,700——
1987-06-25$2.00$2.059,200——
1987-06-24$1.88$1.928,700——
1987-06-23$1.88$1.926,300——
1987-06-22$1.88$1.9211,000——
1987-06-19$2.00$2.0514,400——
1987-06-18$1.88$1.923,600——
1987-06-17$2.00$2.0514,700——
1987-06-16$1.88$1.927,800——
1987-06-15$2.00$2.0520,600——
1987-06-12$1.88$1.9210,900——
1987-06-11$1.88$1.9224,700——
1987-06-10$2.00$2.0521,900——
1987-06-09$2.00$2.0533,800——
1987-06-08$1.75$1.8013,400——
1987-06-05$1.88$1.9215,300——
1987-06-04$1.88$1.9218,700——
1987-06-03$1.75$1.801,400——
1987-06-02$1.75$1.801,000——
1987-06-01$1.75$1.803,900——
1987-05-29$1.75$1.8017,400——
1987-05-28$2.00$2.056,000——
1987-05-27$1.88$1.927,900——
1987-05-26$1.88$1.9221,400——
1987-05-22$2.00$2.051,600——
1987-05-21$1.88$1.922,800——
1987-05-20$1.88$1.925,700——
1987-05-19$1.88$1.9226,700——
1987-05-18$2.00$2.054,400——
1987-05-15$2.00$2.056,400——
1987-05-14$2.13$2.181,800——
1987-05-13$2.00$2.0516,700——
1987-05-12$2.00$2.0541,200——
1987-05-11$2.00$2.0533,800——
1987-05-08$2.00$2.0543,900——
1987-05-07$2.00$2.0516,100——
1987-05-06$1.88$1.9227,900——
1987-05-05$1.75$1.808,600——
1987-05-04$1.75$1.805,100——
1987-05-01$1.88$1.927,400——
1987-04-30$1.75$1.803,600——
1987-04-29$1.88$1.9229,500——
1987-04-28$1.75$1.8037,000——
1987-04-27$1.88$1.9213,400——
1987-04-24$2.00$2.0511,700——
1987-04-23$2.00$2.0515,400——
1987-04-22$2.00$2.0517,200——
1987-04-21$2.13$2.1810,200——
1987-04-20$2.25$2.319,900——
1987-04-16$2.13$2.1814,400——
1987-04-15$2.13$2.1841,600——
1987-04-14$2.13$2.1814,300——
1987-04-13$2.13$2.1835,700——
1987-04-10$2.00$2.0523,400——
1987-04-09$2.13$2.1846,000——
1987-04-08$2.13$2.1827,000——
1987-04-07$2.00$2.0570,400——
1987-04-06$2.25$2.31171,200——
1987-04-03$1.88$1.9275,400——
1987-04-02$1.75$1.8061,200——
1987-04-01$1.75$1.80186,100——
1987-03-31$1.38$1.4115,500——
1987-03-30$1.25$1.284,700——
1987-03-27$1.25$1.286,800——
1987-03-26$1.25$1.285,600——
1987-03-25$1.38$1.415,100——
1987-03-24$1.25$1.287,200——
1987-03-23$1.38$1.4126,500——
1987-03-20$1.38$1.418,100——
1987-03-19$1.25$1.284,400——
1987-03-18$1.38$1.417,300——
1987-03-17$1.38$1.4119,000——
1987-03-16$1.38$1.418,100——
1987-03-13$1.25$1.285,600——
1987-03-12$1.38$1.4114,300——
1987-03-11$1.25$1.2872,600——
1987-03-10$1.38$1.4119,100——
1987-03-09$1.25$1.2813,300——
1987-03-06$1.38$1.412,000——
1987-03-05$1.38$1.414,700——
1987-03-04$1.38$1.4116,700——
1987-03-03$1.25$1.2831,000——
1987-03-02$1.38$1.4111,000——
1987-02-27$1.38$1.412,100——
1987-02-26$1.38$1.4113,900——
1987-02-25$1.38$1.4137,500——
1987-02-24$1.38$1.4192,400——
1987-02-23$1.38$1.4142,500——
1987-02-20$1.38$1.4172,000——
1987-02-19$1.38$1.419,400——
1987-02-18$1.38$1.412,600——
1987-02-17$1.50$1.5426,700——
1987-02-13$1.50$1.544,600——
1987-02-12$1.50$1.549,100——
1987-02-11$1.50$1.54700——
1987-02-10$1.50$1.5417,600——
1987-02-09$1.38$1.4113,700——
1987-02-06$1.50$1.5410,600——
1987-02-05$1.50$1.547,700——
1987-02-04$1.50$1.5423,000——
1987-02-03$1.38$1.4112,900——
1987-02-02$1.38$1.4117,300——
1987-01-30$1.38$1.4110,100——
1987-01-29$1.38$1.4136,500——
1987-01-28$1.38$1.4134,300——
1987-01-27$1.50$1.5414,700——
1987-01-26$1.50$1.542,400——
1987-01-23$1.50$1.5425,500——
1987-01-22$1.50$1.5411,700——
1987-01-21$1.63$1.6721,500——
1987-01-20$1.50$1.5418,900——
1987-01-19$1.63$1.675,300——
1987-01-16$1.50$1.5417,900——
1987-01-15$1.50$1.5444,200——
1987-01-14$1.63$1.6747,100——
1987-01-13$1.50$1.5411,100——
1987-01-12$1.38$1.4120,300——
1987-01-09$1.38$1.4119,500——
1987-01-08$1.38$1.4113,600——
1987-01-07$1.38$1.418,200——
1987-01-06$1.50$1.5426,600——
1987-01-05$1.50$1.5433,700——
1987-01-02$1.25$1.2814,100——