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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.75$2.1229,700——
1992-12-30$1.63$1.978,000——
1992-12-29$1.63$1.9760,000——
1992-12-28$1.75$2.126,600——
1992-12-24$1.63$1.9713,800——
1992-12-23$1.63$1.9716,200——
1992-12-22$1.63$1.9713,200——
1992-12-21$1.63$1.9739,700——
1992-12-18$1.63$1.9752,200——
1992-12-17$1.50$1.8263,200——
1992-12-16$1.63$1.979,800——
1992-12-15$1.50$1.822,600——
1992-12-14$1.50$1.8210,100——
1992-12-11$1.63$1.97800——
1992-12-10$1.50$1.822,300——
1992-12-09$1.50$1.8221,400——
1992-12-08$1.50$1.8264,800——
1992-12-07$1.50$1.8229,300——
1992-12-04$1.63$1.9728,600——
1992-12-03$1.75$2.1225,000——
1992-12-02$1.75$2.128,000——
1992-12-01$1.75$2.1287,700——
1992-11-30$1.38$1.677,400——
1992-11-27$1.38$1.670——
1992-11-25$1.38$1.676,200——
1992-11-24$1.25$1.526,500——
1992-11-23$1.38$1.67400——
1992-11-20$1.25$1.520——
1992-11-19$1.25$1.523,400——
1992-11-18$1.25$1.5217,300——
1992-11-17$1.38$1.67100——
1992-11-16$1.50$1.827,500——
1992-11-13$1.38$1.6710,000——
1992-11-12$1.38$1.6724,900——
1992-11-11$1.25$1.525,700——
1992-11-10$1.38$1.6710,400——
1992-11-09$1.38$1.67600——
1992-11-06$1.50$1.8210,300——
1992-11-05$1.38$1.672,300——
1992-11-04$1.50$1.824,700——
1992-11-03$1.50$1.826,500——
1992-11-02$1.38$1.673,800——
1992-10-30$1.25$1.523,100——
1992-10-29$1.25$1.5215,900——
1992-10-28$1.25$1.526,500——
1992-10-27$1.25$1.52200——
1992-10-26$1.25$1.521,100——
1992-10-23$1.38$1.6414,700——
1992-10-22$1.50$1.794,100——
1992-10-21$1.38$1.644,300——
1992-10-20$1.38$1.646,000——
1992-10-19$1.38$1.641,400——
1992-10-16$1.38$1.643,000——
1992-10-15$1.50$1.792,200——
1992-10-14$1.38$1.641,300——
1992-10-13$1.38$1.6445,300——
1992-10-12$1.25$1.4910,600——
1992-10-09$1.25$1.4918,500——
1992-10-08$1.25$1.492,800——
1992-10-07$1.25$1.497,000——
1992-10-06$1.25$1.4959,500——
1992-10-05$1.25$1.495,200——
1992-10-02$1.38$1.6461,900——
1992-10-01$1.38$1.641,500——
1992-09-30$1.38$1.641,000——
1992-09-29$1.38$1.644,000——
1992-09-28$1.38$1.641,800——
1992-09-25$1.38$1.6416,500——
1992-09-24$1.25$1.4913,600——
1992-09-23$1.25$1.4914,000——
1992-09-22$1.38$1.642,500——
1992-09-21$1.38$1.6420,400——
1992-09-18$1.25$1.4948,600——
1992-09-17$1.38$1.6412,400——
1992-09-16$1.38$1.6436,300——
1992-09-15$1.50$1.799,900——
1992-09-14$1.38$1.6410,000——
1992-09-11$1.38$1.6422,200——
1992-09-10$1.38$1.644,800——
1992-09-09$1.50$1.7916,700——
1992-09-08$1.50$1.79102,900——
1992-09-04$1.63$1.9425,800——
1992-09-03$1.50$1.7931,300——
1992-09-02$1.50$1.7924,500——
1992-09-01$1.50$1.7948,200——
1992-08-31$1.38$1.6438,400——
1992-08-28$1.50$1.794,200——
1992-08-27$1.38$1.6475,600——
1992-08-26$1.38$1.6430,800——
1992-08-25$1.25$1.4928,700——
1992-08-24$1.25$1.492,000——
1992-08-21$1.25$1.4923,100——
1992-08-20$1.25$1.492,600——
1992-08-19$1.25$1.492,500——
1992-08-18$1.25$1.491,500——
1992-08-17$1.25$1.494,500——
1992-08-14$1.38$1.6420,100——
1992-08-13$1.25$1.4916,600——
1992-08-12$1.38$1.6429,100——
1992-08-11$1.25$1.499,100——
1992-08-10$1.38$1.642,400——
1992-08-07$1.38$1.641,800——
1992-08-06$1.25$1.497,900——
1992-08-05$1.25$1.4925,400——
1992-08-04$1.25$1.4910,500——
1992-08-03$1.25$1.496,000——
1992-07-31$1.25$1.49700——
1992-07-30$1.25$1.491,000——
1992-07-29$1.25$1.498,200——
1992-07-28$1.25$1.493,200——
1992-07-27$1.25$1.492,300——
1992-07-24$1.25$1.4919,200——
1992-07-23$1.25$1.4963,000——
1992-07-22$1.25$1.4912,100——
1992-07-21$1.38$1.644,200——
1992-07-20$1.38$1.6433,000——
1992-07-17$1.38$1.6433,000——
1992-07-16$1.38$1.6411,000——
1992-07-15$1.38$1.6414,400——
1992-07-14$1.38$1.647,300——
1992-07-13$1.38$1.6414,300——
1992-07-10$1.38$1.645,500——
1992-07-09$1.25$1.4912,700——
1992-07-08$1.25$1.491,000——
1992-07-07$1.25$1.498,600——
1992-07-06$1.25$1.4920,400——
1992-07-02$1.25$1.49700——
1992-07-01$1.13$1.3424,200——
1992-06-30$1.25$1.4930,200——
1992-06-29$1.25$1.4929,500——
1992-06-26$1.25$1.4913,000——
1992-06-25$1.13$1.34570,300——
1992-06-24$1.13$1.3433,000——
1992-06-23$1.13$1.34247,700——
1992-06-22$1.13$1.3488,500——
1992-06-19$1.25$1.49245,400——
1992-06-18$1.13$1.34500,800——
1992-06-17$1.25$1.49163,500——
1992-06-16$1.13$1.3441,900——
1992-06-15$1.50$1.793,000——
1992-06-12$1.63$1.9487,700——
1992-06-11$1.63$1.9417,300——
1992-06-10$1.75$2.0928,100——
1992-06-09$1.75$2.0949,300——
1992-06-08$1.88$2.2423,600——
1992-06-05$2.00$2.396,100——
1992-06-04$1.88$2.24400——
1992-06-03$1.75$2.096,400——
1992-06-02$1.88$2.243,200——
1992-06-01$1.75$2.099,900——
1992-05-29$1.75$2.095,000——
1992-05-28$1.75$2.091,700——
1992-05-27$1.88$2.244,600——
1992-05-26$1.75$2.09300——
1992-05-22$1.75$2.0910,800——
1992-05-21$1.88$2.24100——
1992-05-20$1.75$2.095,200——
1992-05-19$1.88$2.246,400——
1992-05-18$2.00$2.395,400——
1992-05-15$1.75$2.0912,500——
1992-05-14$1.88$2.247,700——
1992-05-13$1.88$2.2481,200——
1992-05-12$1.88$2.2420,300——
1992-05-11$2.00$2.390——
1992-05-08$2.00$2.395,600——
1992-05-07$2.00$2.391,600——
1992-05-06$2.00$2.394,500——
1992-05-05$2.00$2.3910,400——
1992-05-04$2.00$2.391,000——
1992-05-01$2.00$2.394,200——
1992-04-30$2.00$2.397,700——
1992-04-29$2.13$2.54600——
1992-04-28$2.00$2.3920,300——
1992-04-27$2.13$2.5411,600——
1992-04-24$2.25$2.692,100——
1992-04-23$2.25$2.66100——
1992-04-22$2.13$2.511,600——
1992-04-21$2.38$2.8023,200——
1992-04-20$2.13$2.519,100——
1992-04-16$2.13$2.5111,600——
1992-04-15$2.13$2.513,600——
1992-04-14$2.13$2.5117,100——
1992-04-13$2.00$2.366,000——
1992-04-10$2.13$2.514,600——
1992-04-09$2.13$2.51300——
1992-04-08$2.13$2.51900——
1992-04-07$2.25$2.6611,600——
1992-04-06$2.13$2.5115,200——
1992-04-03$2.13$2.512,900——
1992-04-02$2.25$2.66500——
1992-04-01$2.13$2.511,300——
1992-03-31$2.13$2.513,200——
1992-03-30$2.13$2.515,700——
1992-03-27$2.13$2.517,500——
1992-03-26$2.13$2.512,400——
1992-03-25$2.13$2.511,700——
1992-03-24$2.13$2.51100——
1992-03-23$2.13$2.51700——
1992-03-20$2.13$2.516,500——
1992-03-19$2.25$2.6618,300——
1992-03-18$2.25$2.66600——
1992-03-17$2.25$2.664,000——
1992-03-16$2.13$2.517,500——
1992-03-13$2.25$2.662,700——
1992-03-12$2.25$2.665,600——
1992-03-11$2.38$2.802,000——
1992-03-10$2.38$2.804,600——
1992-03-09$2.25$2.66300——
1992-03-06$2.13$2.511,100——
1992-03-05$2.25$2.660——
1992-03-04$2.25$2.666,800——
1992-03-03$2.25$2.6612,400——
1992-03-02$2.25$2.663,500——
1992-02-28$2.38$2.809,600——
1992-02-27$2.25$2.6635,800——
1992-02-26$2.25$2.665,200——
1992-02-25$2.25$2.664,000——
1992-02-24$2.13$2.519,500——
1992-02-21$2.13$2.5131,100——
1992-02-20$2.13$2.5110,200——
1992-02-19$2.13$2.512,900——
1992-02-18$2.25$2.666,200——
1992-02-14$2.25$2.667,300——
1992-02-13$2.25$2.661,800——
1992-02-12$2.25$2.6617,100——
1992-02-11$2.38$2.805,000——
1992-02-10$2.25$2.665,200——
1992-02-07$2.13$2.5155,800——
1992-02-06$2.25$2.661,100——
1992-02-05$2.25$2.664,000——
1992-02-04$2.25$2.661,500——
1992-02-03$2.25$2.666,400——
1992-01-31$2.25$2.666,500——
1992-01-30$2.25$2.661,700——
1992-01-29$2.25$2.664,100——
1992-01-28$2.25$2.66700——
1992-01-27$2.25$2.6610,200——
1992-01-24$2.25$2.663,400——
1992-01-23$2.50$2.914,300——
1992-01-22$2.38$2.772,500——
1992-01-21$2.38$2.770——
1992-01-20$2.38$2.770——
1992-01-17$2.38$2.7711,400——
1992-01-16$2.38$2.771,100——
1992-01-15$2.50$2.913,700——
1992-01-14$2.50$2.917,800——
1992-01-13$2.38$2.772,900——
1992-01-10$2.13$2.471,100——
1992-01-09$2.13$2.473,400——
1992-01-08$2.13$2.478,800——
1992-01-07$2.13$2.475,200——
1992-01-06$2.13$2.4722,400——
1992-01-03$2.25$2.628,700——
1992-01-02$2.25$2.622,100——