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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.25$3.336,400——
1989-12-28$3.38$3.4627,800——
1989-12-27$3.50$3.5913,000——
1989-12-26$3.50$3.5910,900——
1989-12-22$3.50$3.5915,000——
1989-12-21$3.25$3.3313,900——
1989-12-20$3.38$3.4647,100——
1989-12-19$3.25$3.334,600——
1989-12-18$3.13$3.2162,800——
1989-12-15$3.13$3.2117,500——
1989-12-14$3.25$3.3337,600——
1989-12-13$3.00$3.086,000——
1989-12-12$3.13$3.213,500——
1989-12-11$3.13$3.2116,400——
1989-12-08$3.25$3.3341,800——
1989-12-07$3.25$3.3339,200——
1989-12-06$3.25$3.3310,800——
1989-12-05$3.25$3.3312,200——
1989-12-04$3.25$3.338,800——
1989-12-01$3.25$3.335,500——
1989-11-30$3.25$3.3311,300——
1989-11-29$3.25$3.335,900——
1989-11-28$3.25$3.331,000——
1989-11-27$3.25$3.337,700——
1989-11-24$3.25$3.336,200——
1989-11-22$3.25$3.331,000——
1989-11-21$3.25$3.338,800——
1989-11-20$3.38$3.460——
1989-11-17$3.38$3.463,000——
1989-11-16$3.38$3.467,500——
1989-11-15$3.38$3.464,300——
1989-11-14$3.38$3.463,500——
1989-11-13$3.38$3.469,200——
1989-11-10$3.38$3.463,400——
1989-11-09$3.38$3.463,800——
1989-11-08$3.38$3.464,300——
1989-11-07$3.38$3.461,700——
1989-11-06$3.38$3.4618,600——
1989-11-03$3.50$3.5910,600——
1989-11-02$3.50$3.592,400——
1989-11-01$3.50$3.595,300——
1989-10-31$3.50$3.592,700——
1989-10-30$3.50$3.5918,200——
1989-10-27$3.63$3.729,800——
1989-10-26$3.75$3.85100——
1989-10-25$3.75$3.85300——
1989-10-24$3.75$3.858,900——
1989-10-23$3.75$3.8520,000——
1989-10-20$3.75$3.85900——
1989-10-19$3.75$3.85400——
1989-10-18$3.75$3.852,000——
1989-10-17$3.75$3.853,500——
1989-10-16$3.75$3.8531,600——
1989-10-13$3.88$3.974,100——
1989-10-12$4.00$4.1016,900——
1989-10-11$4.13$4.2317,000——
1989-10-10$4.00$4.10118,100——
1989-10-09$3.75$3.8518,300——
1989-10-06$4.00$4.1019,700——
1989-10-05$3.88$3.9717,800——
1989-10-04$3.88$3.9736,400——
1989-10-03$3.88$3.9718,700——
1989-10-02$3.88$3.977,900——
1989-09-29$4.00$4.1035,900——
1989-09-28$3.75$3.8510,400——
1989-09-27$3.75$3.85500——
1989-09-26$3.75$3.8515,900——
1989-09-25$3.75$3.855,400——
1989-09-22$3.75$3.858,700——
1989-09-21$3.75$3.853,800——
1989-09-20$3.75$3.8534,800——
1989-09-19$3.50$3.5918,100——
1989-09-18$3.50$3.599,800——
1989-09-15$3.63$3.7211,100——
1989-09-14$3.38$3.460——
1989-09-13$3.50$3.5928,500——
1989-09-12$3.63$3.722,100——
1989-09-11$3.50$3.591,500——
1989-09-08$3.50$3.5932,800——
1989-09-07$3.50$3.5950,300——
1989-09-06$3.50$3.5960,600——
1989-09-05$3.38$3.4626,200——
1989-09-01$3.38$3.4656,400——
1989-08-31$3.38$3.4654,400——
1989-08-30$3.13$3.214,700——
1989-08-29$3.13$3.2145,900——
1989-08-28$3.25$3.3339,300——
1989-08-25$3.13$3.213,700——
1989-08-24$3.25$3.339,800——
1989-08-23$3.13$3.213,000——
1989-08-22$3.13$3.214,800——
1989-08-21$3.25$3.3314,800——
1989-08-18$3.25$3.337,600——
1989-08-17$3.38$3.469,200——
1989-08-16$3.38$3.467,400——
1989-08-15$3.50$3.596,900——
1989-08-14$3.38$3.466,900——
1989-08-11$3.50$3.5916,700——
1989-08-10$3.38$3.466,800——
1989-08-09$3.50$3.5911,600——
1989-08-08$3.38$3.4614,200——
1989-08-07$3.50$3.59700——
1989-08-04$3.50$3.59500——
1989-08-03$3.50$3.596,100——
1989-08-02$3.63$3.729,000——
1989-08-01$3.63$3.726,600——
1989-07-31$3.75$3.8521,000——
1989-07-28$3.75$3.8516,200——
1989-07-27$3.75$3.8515,800——
1989-07-26$3.75$3.855,200——
1989-07-25$3.75$3.8518,300——
1989-07-24$3.63$3.7218,600——
1989-07-21$3.38$3.4614,800——
1989-07-20$3.50$3.597,500——
1989-07-19$3.50$3.597,200——
1989-07-18$3.50$3.597,700——
1989-07-17$3.63$3.7217,300——
1989-07-14$3.50$3.5974,800——
1989-07-13$3.50$3.5913,500——
1989-07-12$3.50$3.596,000——
1989-07-11$3.50$3.5911,700——
1989-07-10$3.50$3.596,400——
1989-07-07$3.63$3.721,800——
1989-07-06$3.63$3.728,000——
1989-07-05$3.50$3.592,200——
1989-07-03$3.50$3.593,000——
1989-06-30$3.50$3.5918,500——
1989-06-29$3.50$3.5995,600——
1989-06-28$3.63$3.726,000——
1989-06-27$3.63$3.7217,700——
1989-06-26$3.50$3.5951,100——
1989-06-23$3.63$3.7214,100——
1989-06-22$3.50$3.5927,600——
1989-06-21$3.63$3.7224,800——
1989-06-20$3.63$3.729,500——
1989-06-19$3.50$3.598,700——
1989-06-16$3.63$3.7222,900——
1989-06-15$3.50$3.5951,500——
1989-06-14$3.50$3.5937,900——
1989-06-13$3.75$3.8536,800——
1989-06-12$3.75$3.854,700——
1989-06-09$3.88$3.974,600——
1989-06-08$3.75$3.858,700——
1989-06-07$3.88$3.971,900——
1989-06-06$4.00$4.102,600——
1989-06-05$4.00$4.104,700——
1989-06-02$4.00$4.1013,800——
1989-06-01$3.88$3.9733,700——
1989-05-31$4.00$4.105,900——
1989-05-30$4.00$4.102,800——
1989-05-26$4.13$4.2327,500——
1989-05-25$4.00$4.1020,500——
1989-05-24$4.00$4.106,300——
1989-05-23$4.00$4.1014,100——
1989-05-22$4.25$4.368,400——
1989-05-19$4.25$4.3612,700——
1989-05-18$4.25$4.3680,300——
1989-05-17$4.13$4.2326,200——
1989-05-16$4.00$4.1059,300——
1989-05-15$3.88$3.9711,400——
1989-05-12$3.88$3.9772,300——
1989-05-11$3.75$3.8513,100——
1989-05-10$3.75$3.8511,500——
1989-05-09$3.63$3.726,800——
1989-05-08$3.63$3.725,200——
1989-05-05$3.63$3.7217,500——
1989-05-04$3.75$3.853,900——
1989-05-03$3.75$3.858,400——
1989-05-02$3.75$3.8510,800——
1989-05-01$3.75$3.856,200——
1989-04-28$3.88$3.978,500——
1989-04-27$3.88$3.9733,100——
1989-04-26$3.63$3.723,400——
1989-04-25$3.63$3.7211,400——
1989-04-24$3.75$3.8532,400——
1989-04-21$3.75$3.8566,400——
1989-04-20$3.75$3.8518,300——
1989-04-19$3.88$3.9733,600——
1989-04-18$4.00$4.1016,900——
1989-04-17$4.00$4.1037,300——
1989-04-14$4.00$4.1056,700——
1989-04-13$4.13$4.23173,200——
1989-04-12$4.00$4.10148,600——
1989-04-11$3.63$3.7224,100——
1989-04-10$3.63$3.7216,500——
1989-04-07$3.88$3.9726,700——
1989-04-06$3.88$3.9713,200——
1989-04-05$3.88$3.9728,700——
1989-04-04$3.88$3.9742,300——
1989-04-03$3.75$3.8599,500——
1989-03-31$3.75$3.8569,500——
1989-03-30$3.50$3.5973,200——
1989-03-29$3.25$3.3331,800——
1989-03-28$3.13$3.2120,200——
1989-03-27$3.25$3.3334,600——
1989-03-23$3.13$3.2149,800——
1989-03-22$3.13$3.2126,800——
1989-03-21$3.13$3.2122,000——
1989-03-20$3.00$3.085,400——
1989-03-17$3.13$3.2128,700——
1989-03-16$3.13$3.21112,800——
1989-03-15$3.13$3.21154,000——
1989-03-14$2.63$2.694,700——
1989-03-13$2.63$2.6913,900——
1989-03-10$2.75$2.8256,000——
1989-03-09$2.63$2.693,300——
1989-03-08$2.63$2.697,500——
1989-03-07$2.75$2.8217,600——
1989-03-06$2.63$2.6911,000——
1989-03-03$2.63$2.6910,700——
1989-03-02$2.38$2.44900——
1989-03-01$2.38$2.4435,100——
1989-02-28$2.50$2.562,500——
1989-02-27$2.50$2.564,600——
1989-02-24$2.50$2.569,600——
1989-02-23$2.38$2.4438,600——
1989-02-22$2.50$2.5620,300——
1989-02-21$2.63$2.693,500——
1989-02-17$2.50$2.561,600——
1989-02-16$2.50$2.5610,900——
1989-02-15$2.50$2.5632,400——
1989-02-14$2.75$2.822,300——
1989-02-13$2.88$2.9511,100——
1989-02-10$3.00$3.081,300——
1989-02-09$3.00$3.084,600——
1989-02-08$3.00$3.0815,600——
1989-02-07$2.88$2.954,900——
1989-02-06$3.00$3.0819,900——
1989-02-03$3.13$3.2130,300——
1989-02-02$3.13$3.2191,300——
1989-02-01$3.00$3.087,000——
1989-01-31$2.88$2.9514,800——
1989-01-30$2.88$2.954,200——
1989-01-27$3.00$3.083,100——
1989-01-26$3.00$3.0814,500——
1989-01-25$2.75$2.8230,300——
1989-01-24$3.00$3.0814,800——
1989-01-23$3.00$3.0818,900——
1989-01-20$3.13$3.2112,600——
1989-01-19$3.13$3.2111,300——
1989-01-18$3.13$3.2127,200——
1989-01-17$3.00$3.0826,700——
1989-01-16$3.25$3.3348,400——
1989-01-13$3.25$3.33193,400——
1989-01-12$2.88$2.9513,200——
1989-01-11$2.75$2.8211,500——
1989-01-10$2.75$2.828,600——
1989-01-09$2.75$2.828,400——
1989-01-06$2.75$2.8215,200——
1989-01-05$2.63$2.6910,600——
1989-01-04$2.50$2.564,000——
1989-01-03$2.50$2.567,100——