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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.88$4.113,600——
1994-12-29$3.00$4.286,200——
1994-12-28$2.88$4.11900——
1994-12-27$2.88$4.111,000——
1994-12-23$3.00$4.284,000——
1994-12-22$2.88$4.1113,200——
1994-12-21$2.88$4.1120,000——
1994-12-20$2.75$3.934,000——
1994-12-19$2.75$3.935,400——
1994-12-16$2.75$3.936,200——
1994-12-15$2.75$3.93700——
1994-12-14$2.75$3.9322,900——
1994-12-13$2.88$4.116,100——
1994-12-12$2.88$4.1114,200——
1994-12-09$2.75$3.938,500——
1994-12-08$2.88$4.1115,600——
1994-12-07$2.75$3.937,800——
1994-12-06$2.75$3.932,700——
1994-12-05$2.88$4.113,900——
1994-12-02$2.75$3.937,500——
1994-12-01$2.88$4.11800——
1994-11-30$2.88$4.110——
1994-11-29$2.88$4.118,000——
1994-11-28$2.75$3.935,800——
1994-11-25$2.75$3.93300——
1994-11-23$2.88$4.114,900——
1994-11-22$2.75$3.939,100——
1994-11-21$2.88$4.1112,100——
1994-11-18$3.00$4.287,800——
1994-11-17$2.88$4.111,600——
1994-11-16$3.00$4.282,500——
1994-11-15$3.13$4.461,600——
1994-11-14$3.00$4.286,800——
1994-11-11$3.13$4.463,900——
1994-11-10$3.13$4.466,000——
1994-11-09$2.88$4.113,000——
1994-11-08$3.00$4.281,300——
1994-11-07$3.00$4.287,800——
1994-11-04$2.88$4.117,600——
1994-11-03$3.00$4.285,700——
1994-11-02$3.00$4.281,700——
1994-11-01$3.13$4.463,800——
1994-10-31$3.00$4.283,400——
1994-10-28$3.00$4.2810,300——
1994-10-27$3.00$4.283,500——
1994-10-26$3.00$4.285,700——
1994-10-25$3.00$4.286,100——
1994-10-24$2.88$4.1113,700——
1994-10-21$3.13$4.3816,600——
1994-10-20$3.25$4.559,000——
1994-10-19$3.13$4.385,800——
1994-10-18$3.13$4.3817,700——
1994-10-17$3.25$4.55500——
1994-10-14$3.38$4.731,600——
1994-10-13$3.25$4.555,500——
1994-10-12$3.25$4.555,600——
1994-10-11$3.38$4.734,000——
1994-10-10$3.38$4.731,200——
1994-10-07$3.38$4.731,300——
1994-10-06$3.25$4.553,200——
1994-10-05$3.38$4.7336,600——
1994-10-04$3.50$4.901,800——
1994-10-03$3.50$4.902,500——
1994-09-30$3.38$4.735,300——
1994-09-29$3.50$4.905,100——
1994-09-28$3.38$4.733,100——
1994-09-27$3.38$4.7337,400——
1994-09-26$3.25$4.55800——
1994-09-23$3.25$4.556,200——
1994-09-22$3.25$4.556,700——
1994-09-21$3.13$4.3813,400——
1994-09-20$3.13$4.382,700——
1994-09-19$3.25$4.555,200——
1994-09-16$3.13$4.389,300——
1994-09-15$3.25$4.555,400——
1994-09-14$3.25$4.55300——
1994-09-13$3.25$4.5511,400——
1994-09-12$3.25$4.555,000——
1994-09-09$3.25$4.552,300——
1994-09-08$3.25$4.551,000——
1994-09-07$3.13$4.38800——
1994-09-06$3.13$4.384,100——
1994-09-02$3.25$4.553,500——
1994-09-01$3.25$4.558,400——
1994-08-31$3.13$4.3811,400——
1994-08-30$3.13$4.3834,100——
1994-08-29$3.25$4.555,300——
1994-08-26$3.25$4.551,500——
1994-08-25$3.13$4.38600——
1994-08-24$3.13$4.381,000——
1994-08-23$3.13$4.382,900——
1994-08-22$3.13$4.384,000——
1994-08-19$3.13$4.384,300——
1994-08-18$3.38$4.734,500——
1994-08-17$3.25$4.555,500——
1994-08-16$3.13$4.381,100——
1994-08-15$3.25$4.559,100——
1994-08-12$3.38$4.7315,500——
1994-08-11$3.50$4.9022,700——
1994-08-10$3.50$4.901,200——
1994-08-09$3.38$4.735,900——
1994-08-08$3.50$4.9031,700——
1994-08-05$3.38$4.737,500——
1994-08-04$3.38$4.731,800——
1994-08-03$3.38$4.7312,400——
1994-08-02$3.50$4.905,500——
1994-08-01$3.50$4.904,300——
1994-07-29$3.63$5.085,900——
1994-07-28$3.50$4.904,400——
1994-07-27$3.50$4.904,000——
1994-07-26$3.38$4.7324,700——
1994-07-25$3.38$4.735,600——
1994-07-22$3.63$4.9915,800——
1994-07-21$3.63$4.9916,100——
1994-07-20$3.63$4.9913,400——
1994-07-19$3.63$4.994,700——
1994-07-18$3.63$4.9918,100——
1994-07-15$3.75$5.1617,700——
1994-07-14$3.63$4.998,000——
1994-07-13$3.75$5.1611,200——
1994-07-12$3.63$4.994,300——
1994-07-11$3.63$4.994,600——
1994-07-08$3.63$4.9912,800——
1994-07-07$3.75$5.1640,400——
1994-07-06$3.75$5.1620,100——
1994-07-05$3.63$4.9933,100——
1994-07-01$3.50$4.8226,000——
1994-06-30$3.50$4.8219,000——
1994-06-29$3.50$4.826,000——
1994-06-28$3.38$4.6516,000——
1994-06-27$3.50$4.8242,600——
1994-06-24$3.50$4.8221,800——
1994-06-23$3.50$4.8222,200——
1994-06-22$3.50$4.8225,600——
1994-06-21$3.38$4.6535,700——
1994-06-20$3.25$4.488,200——
1994-06-17$3.25$4.4813,600——
1994-06-16$3.25$4.4810,800——
1994-06-15$3.00$4.133,300——
1994-06-14$3.00$4.138,800——
1994-06-13$3.00$4.1320,800——
1994-06-10$2.88$3.962,700——
1994-06-09$2.88$3.961,200——
1994-06-08$2.88$3.960——
1994-06-07$2.88$3.961,500——
1994-06-06$3.00$4.133,400——
1994-06-03$3.00$4.138,100——
1994-06-02$2.88$3.96600——
1994-06-01$2.88$3.96900——
1994-05-31$2.88$3.964,900——
1994-05-27$2.88$3.960——
1994-05-26$2.88$3.964,100——
1994-05-25$3.00$4.133,000——
1994-05-24$3.00$4.13300——
1994-05-23$2.88$3.960——
1994-05-20$2.88$3.963,600——
1994-05-19$2.88$3.961,500——
1994-05-18$3.00$4.131,500——
1994-05-17$2.88$3.962,000——
1994-05-16$2.88$3.963,200——
1994-05-13$2.88$3.964,700——
1994-05-12$3.00$4.130——
1994-05-11$3.00$4.131,500——
1994-05-10$3.00$4.1312,600——
1994-05-09$3.00$4.134,400——
1994-05-06$2.88$3.9610,900——
1994-05-05$3.13$4.302,900——
1994-05-04$3.00$4.133,500——
1994-05-03$3.13$4.306,200——
1994-05-02$3.00$4.1334,200——
1994-04-29$2.88$3.966,500——
1994-04-28$2.75$3.797,200——
1994-04-26$2.88$3.964,800——
1994-04-25$2.75$3.7922,400——
1994-04-22$2.75$3.7929,300——
1994-04-21$2.75$3.797,600——
1994-04-20$2.88$3.9616,400——
1994-04-19$2.88$3.9669,100——
1994-04-18$3.13$4.3020,600——
1994-04-15$3.00$4.1338,400——
1994-04-14$3.00$4.1325,900——
1994-04-13$3.00$4.1338,400——
1994-04-12$3.00$4.1328,800——
1994-04-11$2.88$3.9612,200——
1994-04-08$2.88$3.9615,200——
1994-04-07$2.88$3.963,400——
1994-04-06$2.75$3.796,900——
1994-04-05$2.88$3.969,700——
1994-04-04$2.63$3.6248,000——
1994-03-31$2.75$3.7952,100——
1994-03-30$2.75$3.7924,400——
1994-03-29$2.88$3.9624,300——
1994-03-28$2.88$3.9631,400——
1994-03-25$3.00$4.1313,000——
1994-03-24$3.00$4.1315,700——
1994-03-23$3.00$4.13500——
1994-03-22$3.00$4.131,600——
1994-03-21$3.00$4.13400——
1994-03-18$3.00$4.133,900——
1994-03-17$3.00$4.13500——
1994-03-16$3.00$4.139,500——
1994-03-15$3.13$4.306,800——
1994-03-14$3.00$4.135,600——
1994-03-11$3.13$4.302,600——
1994-03-10$3.00$4.1314,000——
1994-03-09$3.13$4.3010,000——
1994-03-08$3.13$4.3041,200——
1994-03-07$3.00$4.13600——
1994-03-04$3.00$4.131,600——
1994-03-03$3.13$4.3019,500——
1994-03-02$3.13$4.3026,700——
1994-03-01$3.00$4.131,000——
1994-02-28$3.13$4.3014,800——
1994-02-25$3.13$4.306,300——
1994-02-24$3.13$4.302,100——
1994-02-23$3.25$4.482,000——
1994-02-22$3.13$4.3010,700——
1994-02-18$3.00$4.1336,300——
1994-02-17$3.25$4.4840,800——
1994-02-16$3.13$4.302,200——
1994-02-15$3.25$4.483,500——
1994-02-14$3.13$4.306,400——
1994-02-11$3.13$4.3030,400——
1994-02-10$3.13$4.30600——
1994-02-09$3.13$4.304,100——
1994-02-08$3.13$4.3019,400——
1994-02-07$3.13$4.3021,600——
1994-02-04$3.13$4.3045,300——
1994-02-03$3.13$4.302,100——
1994-02-02$3.13$4.3039,500——
1994-02-01$3.00$4.135,400——
1994-01-31$3.00$4.132,400——
1994-01-28$3.13$4.304,100——
1994-01-27$3.13$4.3011,400——
1994-01-26$3.13$4.302,700——
1994-01-25$3.13$4.3056,300——
1994-01-24$3.13$4.3020,300——
1994-01-21$3.38$4.5181,800——
1994-01-20$3.25$4.3411,600——
1994-01-19$3.25$4.3420,100——
1994-01-18$3.25$4.346,100——
1994-01-17$3.13$4.183,000——
1994-01-14$3.13$4.189,400——
1994-01-13$3.25$4.347,400——
1994-01-12$3.25$4.347,400——
1994-01-11$3.13$4.185,100——
1994-01-10$3.25$4.347,200——
1994-01-07$3.13$4.1823,300——
1994-01-06$3.13$4.180——
1994-01-05$3.13$4.1818,000——
1994-01-04$3.25$4.342,000——
1994-01-03$3.13$4.1850,200——