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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.05$410.1324,300——
2020-12-30$28.63$418.6143,500——
2020-12-29$27.94$408.5322,600——
2020-12-28$28.12$411.1624,700——
2020-12-24$28.58$417.8836,600——
2020-12-23$29.50$431.3436,300——
2020-12-22$29.27$427.9736,800——
2020-12-21$29.00$424.0245,400——
2020-12-18$28.60$418.1847,700——
2020-12-17$28.70$419.6460,900——
2020-12-16$27.97$408.9630,300——
2020-12-15$27.72$405.3170,300——
2020-12-14$26.87$392.8848,800——
2020-12-11$27.27$398.7352,800——
2020-12-10$27.69$404.8759,600——
2020-12-09$26.34$385.1357,700——
2020-12-08$26.49$387.3285,000——
2020-12-07$25.52$373.1448,000——
2020-12-04$25.72$376.0754,200——
2020-12-03$24.87$363.6437,600——
2020-12-02$24.47$357.7943,100——
2020-12-01$24.06$351.7944,200——
2020-11-30$23.70$346.5353,900——
2020-11-27$24.09$352.2331,700——
2020-11-25$23.70$346.5315,900——
2020-11-24$23.76$347.4139,700——
2020-11-23$23.85$348.7258,500——
2020-11-20$23.07$337.3241,700——
2020-11-19$22.04$322.2632,200——
2020-11-18$21.60$315.8332,200——
2020-11-17$22.02$321.9719,700——
2020-11-16$21.79$318.6030,500——
2020-11-13$21.23$310.4227,300——
2020-11-12$20.71$302.8129,800——
2020-11-11$20.99$306.9169,300——
2020-11-10$22.01$321.8258,900——
2020-11-09$21.73$317.7356,200——
2020-11-06$21.34$312.0270,900——
2020-11-05$22.10$323.1455,000——
2020-11-04$21.33$311.8849,600——
2020-11-03$22.91$334.9847,000——
2020-11-02$22.84$333.9647,900——
2020-10-30$22.74$332.4939,600——
2020-10-29$23.81$348.1431,100——
2020-10-28$23.86$343.6176,100——
2020-10-27$24.15$347.7864,400——
2020-10-26$24.09$346.9264,000——
2020-10-23$24.16$347.9359,900——
2020-10-22$23.87$343.7529,700——
2020-10-21$22.96$330.6543,800——
2020-10-20$23.45$337.7021,100——
2020-10-19$23.47$337.9943,800——
2020-10-16$23.53$338.8537,500——
2020-10-15$24.70$355.7053,500——
2020-10-14$23.44$337.5631,000——
2020-10-13$23.37$336.55129,500——
2020-10-12$22.59$325.3248,300——
2020-10-09$22.51$324.1635,600——
2020-10-08$23.10$332.6696,800——
2020-10-07$22.42$322.8719,500——
2020-10-06$22.08$317.9734,000——
2020-10-05$22.20$319.7066,100——
2020-10-02$21.47$309.1940,400——
2020-10-01$21.10$303.8632,500——
2020-09-30$21.22$305.5947,400——
2020-09-29$21.62$311.3535,400——
2020-09-28$21.66$311.9261,200——
2020-09-25$20.37$293.3548,600——
2020-09-24$20.07$289.0347,100——
2020-09-23$20.54$295.7940,900——
2020-09-22$20.57$296.2333,300——
2020-09-21$20.83$299.9746,900——
2020-09-18$21.15$304.5841,200——
2020-09-17$21.21$305.4470,400——
2020-09-16$21.26$306.1674,500——
2020-09-15$20.80$299.5439,000——
2020-09-14$21.17$304.8751,500——
2020-09-11$20.22$291.1943,000——
2020-09-10$20.17$290.4796,600——
2020-09-09$19.87$286.1539,800——
2020-09-08$19.90$286.5857,200——
2020-09-04$20.48$294.9375,100——
2020-09-03$19.76$284.5638,500——
2020-09-02$20.19$290.7570,000——
2020-09-01$20.05$288.7454,100——
2020-08-31$19.87$286.1541,400——
2020-08-28$20.00$288.0259,300——
2020-08-27$19.32$278.2347,400——
2020-08-26$19.78$284.8570,500——
2020-08-25$19.91$286.7250,400——
2020-08-24$20.16$290.3267,600——
2020-08-21$19.94$287.1557,700——
2020-08-20$19.80$285.1444,500——
2020-08-19$19.51$280.9682,600——
2020-08-18$19.90$286.5865,400——
2020-08-17$19.70$283.7081,700——
2020-08-14$19.90$286.5889,600——
2020-08-13$19.96$287.4455,300——
2020-08-12$20.06$288.8894,000——
2020-08-11$19.78$284.8593,700——
2020-08-10$19.62$282.55131,500——
2020-08-07$18.94$272.7533,400——
2020-08-06$18.49$266.2760,300——
2020-08-05$18.50$266.4237,200——
2020-08-04$18.53$266.8579,700——
2020-08-03$17.77$255.90120,600——
2020-07-31$17.43$251.0151,800——
2020-07-30$17.35$249.8663,700——
2020-07-29$17.16$247.1274,800——
2020-07-28$16.53$237.3378,000——
2020-07-27$16.60$238.3350,200——
2020-07-24$16.01$229.8660,300——
2020-07-23$15.79$226.7060,500——
2020-07-22$15.87$227.8548,900——
2020-07-21$15.92$228.5741,800——
2020-07-20$15.71$225.5536,000——
2020-07-17$15.60$223.9747,700——
2020-07-16$15.51$222.6849,100——
2020-07-15$15.75$226.1365,600——
2020-07-14$15.77$226.42258,300——
2020-07-13$17.41$249.9693,200——
2020-07-10$17.26$247.8128,500——
2020-07-09$16.72$240.0650,300——
2020-07-08$16.87$242.2158,000——
2020-07-07$16.95$243.3638,800——
2020-07-06$17.29$248.2442,000——
2020-07-02$17.40$249.8236,700——
2020-07-01$17.03$244.5154,600——
2020-06-30$17.51$251.4050,600——
2020-06-29$17.30$248.3833,500——
2020-06-26$16.74$240.3437,400——
2020-06-25$17.04$244.6541,300——
2020-06-24$16.65$239.0564,900——
2020-06-23$17.23$247.3842,000——
2020-06-22$17.41$249.9645,000——
2020-06-19$17.42$250.1147,400——
2020-06-18$17.60$252.6939,300——
2020-06-17$17.96$257.8640,600——
2020-06-16$18.51$265.7568,300——
2020-06-15$17.59$252.5578,800——
2020-06-12$18.28$262.4557,000——
2020-06-11$17.30$248.3884,800——
2020-06-10$18.47$265.1862,500——
2020-06-09$19.43$278.9648,800——
2020-06-08$19.44$279.1146,800——
2020-06-05$19.12$274.5184,000——
2020-06-04$19.52$280.2665,600——
2020-06-03$19.41$278.6882,300——
2020-06-02$18.59$266.9059,800——
2020-06-01$19.10$274.23102,500——
2020-05-29$19.21$275.80119,100——
2020-05-28$18.01$258.5863,800——
2020-05-27$18.56$266.47101,300——
2020-05-26$17.12$245.80104,000——
2020-05-22$17.04$244.6597,300——
2020-05-21$17.60$252.69153,100——
2020-05-20$16.14$231.73159,300——
2020-05-19$15.29$219.52124,900——
2020-05-18$14.88$213.64122,400——
2020-05-15$13.59$195.1254,300——
2020-05-14$13.32$191.2465,200——
2020-05-13$12.85$184.49164,500——
2020-05-12$13.66$196.1253,600——
2020-05-11$13.90$199.5769,900——
2020-05-08$14.41$206.8965,000——
2020-05-07$13.80$198.1361,300——
2020-05-06$13.55$194.5446,900——
2020-05-05$14.01$201.1535,600——
2020-05-04$14.16$203.3087,500——
2020-05-01$13.65$195.9890,800——
2020-04-30$14.46$207.61118,600——
2020-04-29$14.64$210.19158,300——
2020-04-28$15.13$209.19257,200——
2020-04-27$14.26$197.16183,300——
2020-04-24$12.91$178.4967,500——
2020-04-23$12.72$175.8796,000——
2020-04-22$12.53$173.2459,900——
2020-04-21$12.19$168.5461,100——
2020-04-20$12.51$172.9680,000——
2020-04-17$12.84$177.5390,000——
2020-04-16$12.16$168.1292,700——
2020-04-15$11.96$165.36242,000——
2020-04-14$13.01$179.88310,800——
2020-04-13$14.75$203.9384,500——
2020-04-09$14.32$197.9992,900——
2020-04-08$13.39$185.1344,500——
2020-04-07$12.91$178.49115,200——
2020-04-06$14.48$200.2083,200——
2020-04-03$12.82$177.2586,900——
2020-04-02$12.84$177.5319,600——
2020-04-01$12.90$178.3545,800——
2020-03-31$14.30$197.7136,300——
2020-03-30$13.51$186.7949,400——
2020-03-27$13.99$193.4361,500——
2020-03-26$15.04$207.94101,500——
2020-03-25$13.18$182.23110,400——
2020-03-24$11.99$165.77103,600——
2020-03-23$10.71$148.0857,300——
2020-03-20$11.00$152.09134,600——
2020-03-19$12.17$168.26142,100——
2020-03-18$9.80$135.49229,600——
2020-03-17$11.75$162.46117,700——
2020-03-16$11.84$163.70123,100——
2020-03-13$14.30$197.71110,200——
2020-03-12$12.75$176.28162,700——
2020-03-11$16.30$225.3685,500——
2020-03-10$17.04$235.5955,600——
2020-03-09$15.94$220.39103,300——
2020-03-06$17.68$244.4462,900——
2020-03-05$18.26$252.4641,200——
2020-03-04$18.90$261.3147,000——
2020-03-03$17.95$248.1870,300——
2020-03-02$17.84$246.6688,800——
2020-02-28$17.55$242.65214,100——
2020-02-27$18.54$256.3395,600——
2020-02-26$18.89$261.1762,400——
2020-02-25$19.00$262.69124,800——
2020-02-24$20.56$284.2656,300——
2020-02-21$21.15$292.4267,500——
2020-02-20$21.11$291.8792,300——
2020-02-19$20.79$287.4441,300——
2020-02-18$20.62$285.0982,000——
2020-02-14$19.91$275.2774,800——
2020-02-13$20.20$279.2834,900——
2020-02-12$20.35$281.3639,700——
2020-02-11$20.53$283.85152,100——
2020-02-10$20.09$277.7654,400——
2020-02-07$20.41$282.1935,200——
2020-02-06$20.47$283.0237,700——
2020-02-05$20.60$284.8154,300——
2020-02-04$20.25$279.9871,000——
2020-02-03$20.26$280.1150,400——
2020-01-31$20.41$282.19125,500——
2020-01-30$21.11$291.8768,300——
2020-01-29$21.46$296.7196,400——
2020-01-28$22.30$298.64127,500——
2020-01-27$22.24$297.84131,300——
2020-01-24$22.25$297.9784,200——
2020-01-23$22.66$303.4685,800——
2020-01-22$22.63$303.0644,400——
2020-01-21$22.69$303.8692,200——
2020-01-17$22.72$304.2773,500——
2020-01-16$22.48$301.0584,800——
2020-01-15$22.27$298.24336,500——
2020-01-14$23.60$316.0569,300——
2020-01-13$23.63$316.4559,400——
2020-01-10$23.72$317.6628,400——
2020-01-09$23.77$318.3367,100——
2020-01-08$23.80$318.7359,900——
2020-01-07$23.91$320.2054,200——
2020-01-06$24.10$322.7570,400——
2020-01-03$23.71$317.5245,100——
2020-01-02$23.51$314.8536,900——