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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.50$2.5623,300——
1988-12-29$2.38$2.4415,200——
1988-12-28$2.38$2.4417,900——
1988-12-27$2.50$2.568,500——
1988-12-23$2.63$2.692,300——
1988-12-22$2.50$2.5613,200——
1988-12-21$2.50$2.5621,400——
1988-12-20$2.63$2.6921,000——
1988-12-19$2.50$2.5643,500——
1988-12-16$2.50$2.567,500——
1988-12-15$2.50$2.569,100——
1988-12-14$2.50$2.5616,300——
1988-12-13$2.63$2.696,300——
1988-12-12$2.63$2.6933,600——
1988-12-09$2.75$2.8234,800——
1988-12-08$2.63$2.6920,300——
1988-12-07$2.50$2.5626,100——
1988-12-06$2.50$2.567,200——
1988-12-05$2.50$2.5619,800——
1988-12-02$2.50$2.568,300——
1988-12-01$2.63$2.6952,800——
1988-11-30$2.13$2.187,900——
1988-11-29$2.13$2.1822,400——
1988-11-28$2.13$2.189,400——
1988-11-25$2.25$2.3112,700——
1988-11-23$2.13$2.181,400——
1988-11-22$2.13$2.185,400——
1988-11-21$2.25$2.3122,400——
1988-11-18$2.13$2.182,100——
1988-11-17$2.13$2.1816,900——
1988-11-16$2.13$2.1886,000——
1988-11-15$2.25$2.3111,200——
1988-11-14$2.25$2.3112,700——
1988-11-11$2.25$2.3122,500——
1988-11-10$2.25$2.315,500——
1988-11-09$2.38$2.4415,600——
1988-11-08$2.38$2.443,800——
1988-11-07$2.38$2.4419,800——
1988-11-04$2.38$2.445,400——
1988-11-03$2.50$2.5621,200——
1988-11-02$2.50$2.569,800——
1988-11-01$2.50$2.5619,300——
1988-10-31$2.63$2.6928,600——
1988-10-28$2.63$2.6929,100——
1988-10-27$2.63$2.6923,700——
1988-10-26$2.63$2.6928,900——
1988-10-25$2.75$2.826,700——
1988-10-24$2.63$2.6924,000——
1988-10-21$2.88$2.9534,800——
1988-10-20$3.00$3.0817,700——
1988-10-19$2.88$2.95138,700——
1988-10-18$2.75$2.8226,000——
1988-10-17$2.63$2.6939,000——
1988-10-14$2.88$2.95229,400——
1988-10-13$3.13$3.21311,700——
1988-10-12$2.38$2.4434,300——
1988-10-11$2.25$2.31164,100——
1988-10-10$2.13$2.1812,300——
1988-10-07$2.13$2.1842,400——
1988-10-06$2.00$2.0554,100——
1988-10-05$1.88$1.9235,500——
1988-10-04$1.88$1.921,000——
1988-10-03$1.88$1.9222,900——
1988-09-30$1.88$1.926,900——
1988-09-29$2.00$2.05700——
1988-09-28$2.00$2.059,400——
1988-09-27$1.88$1.9212,800——
1988-09-26$1.75$1.803,000——
1988-09-23$1.88$1.926,800——
1988-09-22$1.75$1.8022,400——
1988-09-21$1.75$1.8029,700——
1988-09-20$1.63$1.6740,000——
1988-09-19$1.88$1.9210,000——
1988-09-16$1.88$1.922,300——
1988-09-15$2.00$2.054,300——
1988-09-14$1.88$1.924,800——
1988-09-13$2.00$2.055,700——
1988-09-12$1.88$1.923,600——
1988-09-09$2.00$2.058,500——
1988-09-08$2.00$2.053,700——
1988-09-07$2.00$2.0539,400——
1988-09-06$2.00$2.0512,400——
1988-09-02$2.13$2.1818,200——
1988-09-01$2.25$2.3132,700——
1988-08-31$2.25$2.3115,100——
1988-08-30$2.38$2.4434,200——
1988-08-29$2.38$2.4443,700——
1988-08-26$2.38$2.4455,700——
1988-08-25$2.38$2.4437,700——
1988-08-24$2.25$2.3179,300——
1988-08-23$2.13$2.18145,400——
1988-08-22$2.25$2.31313,400——
1988-08-19$1.63$1.6720,300——
1988-08-18$1.38$1.419,300——
1988-08-17$1.50$1.541,100——
1988-08-16$1.50$1.5413,000——
1988-08-15$1.38$1.4132,800——
1988-08-12$1.50$1.5450,500——
1988-08-11$1.50$1.546,900——
1988-08-10$1.50$1.541,600——
1988-08-09$1.50$1.541,100——
1988-08-08$1.63$1.67200——
1988-08-05$1.63$1.6732,200——
1988-08-04$1.63$1.673,700——
1988-08-03$1.63$1.673,300——
1988-08-02$1.50$1.544,300——
1988-08-01$1.50$1.5416,400——
1988-07-29$1.50$1.5417,200——
1988-07-28$1.50$1.544,600——
1988-07-27$1.50$1.5463,700——
1988-07-26$1.63$1.677,100——
1988-07-25$1.63$1.676,300——
1988-07-22$1.75$1.803,600——
1988-07-21$1.75$1.800——
1988-07-20$1.75$1.804,100——
1988-07-19$1.63$1.673,300——
1988-07-18$1.75$1.8052,900——
1988-07-15$1.75$1.804,400——
1988-07-14$1.63$1.674,400——
1988-07-13$1.75$1.805,100——
1988-07-12$1.75$1.802,400——
1988-07-11$1.88$1.921,400——
1988-07-08$1.88$1.922,000——
1988-07-07$1.75$1.80500——
1988-07-06$1.88$1.929,900——
1988-07-05$1.75$1.801,600——
1988-07-01$1.88$1.9214,100——
1988-06-30$1.88$1.92600——
1988-06-29$1.75$1.803,400——
1988-06-28$1.75$1.801,300——
1988-06-27$1.75$1.803,200——
1988-06-24$2.00$2.0548,300——
1988-06-23$1.75$1.803,700——
1988-06-22$1.88$1.924,800——
1988-06-21$1.88$1.9212,700——
1988-06-20$1.63$1.6714,400——
1988-06-17$1.75$1.802,600——
1988-06-16$1.63$1.672,600——
1988-06-15$1.63$1.6711,100——
1988-06-14$1.63$1.673,200——
1988-06-13$1.63$1.672,200——
1988-06-10$1.63$1.673,900——
1988-06-09$1.75$1.809,700——
1988-06-08$1.63$1.676,200——
1988-06-07$1.63$1.677,200——
1988-06-06$1.75$1.80300——
1988-06-03$1.75$1.801,900——
1988-06-02$1.63$1.676,900——
1988-06-01$1.88$1.923,600——
1988-05-31$1.88$1.922,500——
1988-05-27$1.63$1.671,500——
1988-05-26$1.63$1.67100——
1988-05-25$1.75$1.801,200——
1988-05-24$1.75$1.801,600——
1988-05-23$1.63$1.6728,300——
1988-05-20$1.75$1.806,100——
1988-05-19$1.75$1.805,100——
1988-05-18$1.75$1.8036,300——
1988-05-17$1.75$1.801,500——
1988-05-16$1.88$1.923,900——
1988-05-13$1.88$1.922,100——
1988-05-12$1.75$1.801,200——
1988-05-11$1.75$1.8015,900——
1988-05-10$1.88$1.925,700——
1988-05-09$1.88$1.922,100——
1988-05-06$2.00$2.051,900——
1988-05-05$2.00$2.0521,700——
1988-05-04$1.88$1.923,300——
1988-05-03$2.00$2.059,300——
1988-05-02$2.00$2.0557,700——
1988-04-29$1.88$1.921,500——
1988-04-28$1.75$1.80700——
1988-04-27$1.75$1.8011,700——
1988-04-26$1.75$1.806,800——
1988-04-25$1.88$1.9210,600——
1988-04-22$1.88$1.9210,700——
1988-04-21$1.88$1.9212,600——
1988-04-20$1.75$1.8019,600——
1988-04-19$1.75$1.805,500——
1988-04-18$1.75$1.80100——
1988-04-15$1.88$1.9211,500——
1988-04-14$1.75$1.804,100——
1988-04-13$1.88$1.923,100——
1988-04-12$2.00$2.057,500——
1988-04-11$1.75$1.80400——
1988-04-08$1.75$1.801,100——
1988-04-07$1.75$1.801,300——
1988-04-06$1.88$1.927,700——
1988-04-05$1.88$1.924,200——
1988-04-04$1.88$1.924,900——
1988-03-31$2.00$2.053,000——
1988-03-30$1.88$1.922,500——
1988-03-29$1.88$1.925,400——
1988-03-28$1.88$1.924,600——
1988-03-25$1.88$1.922,900——
1988-03-24$1.75$1.807,700——
1988-03-23$1.75$1.80500——
1988-03-22$1.88$1.925,500——
1988-03-21$1.75$1.801,100——
1988-03-18$1.88$1.928,000——
1988-03-17$1.75$1.80400——
1988-03-16$1.75$1.8020,800——
1988-03-15$2.00$2.054,200——
1988-03-14$1.75$1.803,100——
1988-03-11$2.00$2.056,200——
1988-03-10$2.00$2.054,400——
1988-03-09$1.88$1.92900——
1988-03-08$2.00$2.0510,200——
1988-03-07$2.00$2.0535,200——
1988-03-04$2.00$2.052,000——
1988-03-03$2.00$2.058,500——
1988-03-02$2.00$2.054,500——
1988-03-01$2.00$2.0513,100——
1988-02-29$2.00$2.056,400——
1988-02-26$2.00$2.053,700——
1988-02-25$2.00$2.0529,600——
1988-02-24$2.00$2.0545,800——
1988-02-23$1.88$1.9234,400——
1988-02-22$1.75$1.8047,300——
1988-02-19$1.75$1.802,300——
1988-02-18$1.75$1.801,800——
1988-02-17$1.75$1.801,300——
1988-02-16$1.75$1.805,400——
1988-02-12$1.75$1.8015,700——
1988-02-11$1.88$1.927,200——
1988-02-10$1.88$1.926,300——
1988-02-09$1.75$1.8015,700——
1988-02-08$1.75$1.807,400——
1988-02-05$1.75$1.8023,300——
1988-02-04$1.88$1.9227,300——
1988-02-03$2.00$2.0517,500——
1988-02-02$2.00$2.058,600——
1988-02-01$2.00$2.0512,800——
1988-01-29$2.00$2.055,000——
1988-01-28$2.13$2.1816,400——
1988-01-27$2.13$2.1824,000——
1988-01-26$2.38$2.4436,800——
1988-01-25$2.50$2.56110,700——
1988-01-22$2.25$2.31129,800——
1988-01-21$2.00$2.0512,200——
1988-01-20$1.88$1.9220,200——
1988-01-19$1.75$1.8038,100——
1988-01-18$1.38$1.413,400——
1988-01-15$1.50$1.5412,700——
1988-01-14$1.38$1.414,100——
1988-01-13$1.38$1.419,800——
1988-01-12$1.25$1.2820,100——
1988-01-11$1.25$1.2847,000——
1988-01-08$1.38$1.418,000——
1988-01-07$1.38$1.41800——
1988-01-06$1.50$1.5411,500——
1988-01-05$1.50$1.5413,000——
1988-01-04$1.50$1.549,100——