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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.06$6.1739,700——
1998-12-30$3.00$6.0560,700——
1998-12-29$3.06$6.1739,900——
1998-12-28$3.06$6.1764,800——
1998-12-24$3.06$6.173,400——
1998-12-23$3.13$6.3055,400——
1998-12-22$3.06$6.1720,000——
1998-12-21$3.06$6.1729,700——
1998-12-18$3.06$6.1732,000——
1998-12-17$3.00$6.0567,800——
1998-12-16$3.19$6.42130,000——
1998-12-15$3.19$6.42121,800——
1998-12-14$3.19$6.4240,000——
1998-12-11$3.38$6.8094,100——
1998-12-10$3.25$6.559,400——
1998-12-09$3.19$6.4215,000——
1998-12-08$3.19$6.4226,700——
1998-12-07$3.25$6.5554,100——
1998-12-04$3.31$6.6824,000——
1998-12-03$3.38$6.8090,900——
1998-12-02$3.44$6.9312,000——
1998-12-01$3.50$7.058,600——
1998-11-30$3.50$7.0513,400——
1998-11-27$3.63$7.3112,100——
1998-11-25$3.56$7.184,300——
1998-11-24$3.50$7.0526,500——
1998-11-23$3.50$7.0539,600——
1998-11-20$3.50$7.053,700——
1998-11-19$3.50$7.056,000——
1998-11-18$3.50$7.0520,100——
1998-11-17$3.56$7.1838,600——
1998-11-16$3.56$7.1836,600——
1998-11-13$3.63$7.3118,900——
1998-11-12$3.44$6.9342,500——
1998-11-11$3.50$7.057,500——
1998-11-10$3.50$7.0519,500——
1998-11-09$3.44$6.9335,000——
1998-11-06$3.56$7.185,900——
1998-11-05$3.56$7.1898,500——
1998-11-04$3.63$7.3110,400——
1998-11-03$3.63$7.3130,300——
1998-11-02$3.63$7.3123,700——
1998-10-30$3.75$7.562,500——
1998-10-29$3.88$7.816,400——
1998-10-28$3.69$7.4316,600——
1998-10-27$3.88$7.4429,000——
1998-10-26$3.88$7.4418,200——
1998-10-23$3.81$7.323,300——
1998-10-22$3.88$7.4426,100——
1998-10-21$3.75$7.208,400——
1998-10-20$3.75$7.2023,700——
1998-10-19$3.75$7.208,800——
1998-10-16$3.69$7.0819,700——
1998-10-15$3.75$7.2012,200——
1998-10-14$3.81$7.327,500——
1998-10-13$3.81$7.323,600——
1998-10-12$3.75$7.208,600——
1998-10-09$3.81$7.326,700——
1998-10-08$3.81$7.323,600——
1998-10-07$3.81$7.325,100——
1998-10-06$3.81$7.3213,000——
1998-10-05$3.94$7.569,300——
1998-10-02$3.81$7.3231,300——
1998-10-01$3.88$7.4410,300——
1998-09-30$3.88$7.446,300——
1998-09-29$3.94$7.568,200——
1998-09-28$3.94$7.56200——
1998-09-25$4.00$7.681,200——
1998-09-24$3.94$7.564,600——
1998-09-23$4.00$7.686,600——
1998-09-22$3.81$7.3211,100——
1998-09-21$3.94$7.560——
1998-09-18$3.94$7.561,100——
1998-09-17$3.94$7.568,400——
1998-09-16$4.00$7.68500——
1998-09-15$3.94$7.565,600——
1998-09-14$3.94$7.562,900——
1998-09-11$3.88$7.446,200——
1998-09-10$3.94$7.561,800——
1998-09-09$3.88$7.443,000——
1998-09-08$3.88$7.445,500——
1998-09-04$3.94$7.562,300——
1998-09-03$3.88$7.445,600——
1998-09-02$3.88$7.442,100——
1998-09-01$3.88$7.4427,200——
1998-08-31$3.69$7.0836,400——
1998-08-28$3.63$6.9644,300——
1998-08-27$3.75$7.2016,200——
1998-08-26$3.94$7.5610,200——
1998-08-25$3.75$7.2020,600——
1998-08-24$3.88$7.441,500——
1998-08-21$3.88$7.4412,000——
1998-08-20$3.81$7.3211,400——
1998-08-19$3.69$7.0817,400——
1998-08-18$4.00$7.683,000——
1998-08-17$4.00$7.683,700——
1998-08-14$3.88$7.444,400——
1998-08-13$3.94$7.5622,100——
1998-08-12$3.88$7.443,200——
1998-08-11$3.88$7.446,200——
1998-08-10$4.00$7.6823,000——
1998-08-07$4.00$7.681,500——
1998-08-06$3.94$7.562,900——
1998-08-05$3.94$7.562,000——
1998-08-04$3.94$7.5613,200——
1998-08-03$3.88$7.445,400——
1998-07-31$4.00$7.684,100——
1998-07-30$4.00$7.6815,300——
1998-07-29$4.00$7.6818,200——
1998-07-28$3.94$7.5672,900——
1998-07-27$4.13$7.7125,600——
1998-07-24$4.31$8.0621,500——
1998-07-23$4.31$8.062,100——
1998-07-22$4.25$7.948,200——
1998-07-21$4.31$8.061,000——
1998-07-20$4.31$8.0614,400——
1998-07-17$4.25$7.942,800——
1998-07-16$4.31$8.0616,800——
1998-07-15$4.25$7.9412,900——
1998-07-14$4.25$7.9410,300——
1998-07-13$4.31$8.063,900——
1998-07-10$4.25$7.948,000——
1998-07-09$4.25$7.944,500——
1998-07-08$4.25$7.9411,800——
1998-07-07$4.25$7.942,400——
1998-07-06$4.31$8.067,200——
1998-07-02$4.31$8.0646,000——
1998-07-01$4.25$7.941,700——
1998-06-30$4.31$8.0611,700——
1998-06-29$4.25$7.947,700——
1998-06-26$4.31$8.0612,300——
1998-06-25$4.19$7.822,900——
1998-06-24$4.19$7.822,600——
1998-06-23$4.19$7.821,500——
1998-06-22$4.25$7.94600——
1998-06-19$4.19$7.82100——
1998-06-18$4.19$7.824,400——
1998-06-17$4.19$7.823,200——
1998-06-16$4.06$7.594,200——
1998-06-15$4.19$7.829,900——
1998-06-12$4.19$7.8223,100——
1998-06-11$4.31$8.0617,200——
1998-06-10$4.31$8.062,400——
1998-06-09$4.31$8.062,100——
1998-06-08$4.31$8.067,200——
1998-06-05$4.38$8.1822,700——
1998-06-04$4.31$8.06500——
1998-06-03$4.31$8.060——
1998-06-02$4.31$8.062,000——
1998-06-01$4.31$8.0616,300——
1998-05-29$4.31$8.067,500——
1998-05-28$4.31$8.062,500——
1998-05-27$4.31$8.0613,000——
1998-05-26$4.25$7.9416,900——
1998-05-22$4.19$7.829,700——
1998-05-21$4.19$7.8210,500——
1998-05-20$4.13$7.7130,200——
1998-05-19$4.19$7.8219,100——
1998-05-18$4.25$7.9411,400——
1998-05-15$4.19$7.823,200——
1998-05-14$4.19$7.8223,500——
1998-05-13$4.19$7.8210,900——
1998-05-12$4.25$7.9410,000——
1998-05-11$4.13$7.717,400——
1998-05-08$4.13$7.715,900——
1998-05-07$4.19$7.825,700——
1998-05-06$4.19$7.822,600——
1998-05-05$4.19$7.828,700——
1998-05-04$4.19$7.8211,900——
1998-05-01$4.19$7.828,500——
1998-04-30$4.19$7.8221,400——
1998-04-29$4.13$7.7110,200——
1998-04-28$4.13$7.7115,200——
1998-04-27$4.19$7.827,200——
1998-04-24$4.13$7.7111,600——
1998-04-23$4.19$7.829,100——
1998-04-22$4.13$7.7113,700——
1998-04-21$4.19$7.8225,800——
1998-04-20$4.25$7.948,800——
1998-04-17$4.25$7.9417,200——
1998-04-16$4.31$8.063,300——
1998-04-15$4.31$8.069,600——
1998-04-14$4.13$7.7116,900——
1998-04-13$4.19$7.8215,600——
1998-04-09$4.25$7.9410,500——
1998-04-08$4.13$7.7117,200——
1998-04-07$4.31$8.0610,400——
1998-04-06$4.31$8.063,900——
1998-04-03$4.25$7.947,700——
1998-04-02$4.31$8.0614,000——
1998-04-01$4.31$8.067,800——
1998-03-31$4.38$8.183,800——
1998-03-30$4.31$8.061,200——
1998-03-27$4.25$7.9412,700——
1998-03-26$4.31$8.066,900——
1998-03-25$4.25$7.9447,300——
1998-03-24$4.38$8.184,300——
1998-03-23$4.38$8.1815,100——
1998-03-20$4.31$8.06800——
1998-03-19$4.38$8.1810,000——
1998-03-18$4.38$8.188,500——
1998-03-17$4.25$7.948,600——
1998-03-16$4.25$7.944,100——
1998-03-13$4.25$7.949,700——
1998-03-12$4.19$7.8215,200——
1998-03-11$4.13$7.716,100——
1998-03-10$4.19$7.8219,800——
1998-03-09$4.13$7.7113,900——
1998-03-06$4.06$7.5911,000——
1998-03-05$4.06$7.594,300——
1998-03-04$4.06$7.5913,800——
1998-03-03$4.19$7.822,700——
1998-03-02$4.19$7.8218,800——
1998-02-27$4.00$7.4716,000——
1998-02-26$4.00$7.471,300——
1998-02-25$4.00$7.47900——
1998-02-24$4.00$7.477,200——
1998-02-23$4.13$7.7123,000——
1998-02-20$4.00$7.479,800——
1998-02-19$4.06$7.599,200——
1998-02-18$4.13$7.7121,700——
1998-02-17$4.06$7.5943,500——
1998-02-13$4.00$7.478,500——
1998-02-12$4.06$7.5915,600——
1998-02-11$4.00$7.4775,600——
1998-02-10$3.94$7.3613,500——
1998-02-09$4.00$7.473,100——
1998-02-06$4.00$7.4720,200——
1998-02-05$4.00$7.4715,300——
1998-02-04$4.00$7.4718,200——
1998-02-03$4.00$7.4719,400——
1998-02-02$3.88$7.246,500——
1998-01-30$3.94$7.3616,400——
1998-01-29$3.94$7.361,300——
1998-01-28$4.00$7.477,600——
1998-01-27$4.19$7.3317,800——
1998-01-26$4.19$7.3319,700——
1998-01-23$4.25$7.449,200——
1998-01-22$4.19$7.3317,300——
1998-01-21$4.13$7.2225,400——
1998-01-20$4.19$7.33117,300——
1998-01-16$3.88$6.7817,100——
1998-01-15$3.75$6.5612,900——
1998-01-14$3.88$6.7815,000——
1998-01-13$3.88$6.7811,400——
1998-01-12$3.81$6.675,500——
1998-01-09$3.88$6.789,200——
1998-01-08$3.88$6.7818,800——
1998-01-07$3.88$6.7814,200——
1998-01-06$3.88$6.7824,800——
1998-01-05$3.94$6.8922,300——
1998-01-02$3.75$6.564,400——