5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+21.36%
YEAR-TO-DATE PERFORMANCE
-8.85%
1 YEAR PERFORMANCE
+42.55%
Mesabi Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $34.17 | $35.20 (3.01%) | $35.50 | $33.87 | 83.20 K | $461.82 M |
| 02/05/2026 | $35.50 | $34.45 (-2.96%) | $35.67 | $34.13 | 53.10 K | $451.98 M |
| 02/04/2026 | $35.20 | $36.13 (2.64%) | $36.66 | $34.69 | 38.13 K | $474.03 M |
| 02/03/2026 | $34.34 | $35.66 (3.84%) | $36.95 | $34.25 | 55.70 K | $467.86 M |
| 02/02/2026 | $32.83 | $34.18 (4.11%) | $34.70 | $32.52 | 72.20 K | $448.44 M |
| 01/30/2026 | $33.05 | $32.90 (-0.45%) | $33.79 | $32.26 | 65.42 K | $431.65 M |
| 01/29/2026 | $33.91 | $33.63 (-0.83%) | $34.90 | $33.24 | 34.23 K | $441.23 M |
| 01/28/2026 | $34.04 | $33.91 (-0.38%) | $34.98 | $33.00 | 36.83 K | $444.90 M |
| 01/27/2026 | $33.97 | $34.14 (0.5%) | $34.99 | $33.38 | 40.00 K | $447.92 M |
| 01/26/2026 | $35.60 | $34.10 (-4.21%) | $35.94 | $33.65 | 84.20 K | $447.39 M |
| 01/23/2026 | $36.35 | $35.50 (-2.34%) | $37.12 | $35.11 | 33.17 K | $465.76 M |
| 01/22/2026 | $37.33 | $36.52 (-2.17%) | $37.51 | $36.18 | 24.30 K | $479.14 M |
| 01/21/2026 | $36.05 | $36.68 (1.75%) | $37.33 | $35.00 | 92.30 K | $481.24 M |
| 01/20/2026 | $39.20 | $35.69 (-8.95%) | $39.21 | $35.00 | 144.30 K | $468.25 M |
| 01/16/2026 | $40.44 | $40.96 (1.29%) | $41.96 | $40.25 | 24.83 K | $537.40 M |
| 01/15/2026 | $41.32 | $40.64 (-1.65%) | $42.00 | $40.50 | 39.90 K | $533.20 M |
| 01/14/2026 | $41.03 | $41.07 (0.1%) | $42.38 | $40.44 | 50.64 K | $538.84 M |
| 01/13/2026 | $40.09 | $40.63 (1.35%) | $41.99 | $40.09 | 38.40 K | $533.07 M |
| 01/12/2026 | $39.35 | $40.09 (1.88%) | $40.62 | $39.23 | 35.43 K | $525.98 M |
| 01/09/2026 | $41.20 | $39.74 (-3.54%) | $41.98 | $39.48 | 74.75 K | $521.39 M |
| 01/08/2026 | $39.49 | $41.15 (4.2%) | $42.25 | $39.49 | 69.40 K | $539.89 M |
| 01/07/2026 | $40.19 | $39.73 (-1.14%) | $41.03 | $38.96 | 106.70 K | $521.26 M |
| 01/06/2026 | $36.69 | $40.74 (11.04%) | $40.97 | $36.50 | 76.90 K | $534.51 M |
| 01/05/2026 | $38.81 | $37.07 (-4.48%) | $39.61 | $36.72 | 111.10 K | $486.36 M |
| 01/02/2026 | $38.83 | $39.58 (1.93%) | $41.91 | $38.26 | 105.60 K | $519.29 M |
| 12/31/2025 | $38.37 | $38.52 (0.39%) | $39.82 | $38.09 | 80.23 K | $505.38 M |
| 12/30/2025 | $36.50 | $38.24 (4.77%) | $38.59 | $36.50 | 57.22 K | $501.71 M |
| 12/29/2025 | $37.00 | $36.52 (-1.3%) | $38.63 | $36.50 | 63.10 K | $479.14 M |
| 12/26/2025 | $36.10 | $37.07 (2.69%) | $37.24 | $36.00 | 45.00 K | $486.36 M |
| 12/24/2025 | $35.98 | $36.02 (0.11%) | $36.89 | $35.34 | 36.10 K | $472.58 M |
| 12/23/2025 | $36.14 | $36.08 (-0.17%) | $36.88 | $35.04 | 77.44 K | $473.37 M |
| 12/22/2025 | $34.85 | $35.84 (2.84%) | $36.35 | $34.51 | 53.31 K | $470.22 M |
| 12/19/2025 | $34.64 | $34.44 (-0.58%) | $35.38 | $34.22 | 36.28 K | $451.85 M |
| 12/18/2025 | $34.72 | $34.91 (0.55%) | $35.88 | $34.50 | 27.21 K | $458.02 M |
| 12/17/2025 | $34.11 | $34.63 (1.52%) | $35.39 | $33.81 | 40.33 K | $454.35 M |
| 12/16/2025 | $34.00 | $34.52 (1.53%) | $34.85 | $33.51 | 30.00 K | $452.90 M |
| 12/15/2025 | $34.63 | $34.36 (-0.78%) | $35.03 | $33.73 | 16.14 K | $450.80 M |
| 12/12/2025 | $34.86 | $34.63 (-0.66%) | $35.56 | $34.63 | 17.33 K | $454.35 M |
| 12/11/2025 | $34.98 | $35.32 (0.97%) | $35.49 | $34.08 | 22.25 K | $463.40 M |
| 12/10/2025 | $34.02 | $34.69 (1.97%) | $34.95 | $33.78 | 66.62 K | $455.13 M |
| 12/09/2025 | $33.24 | $34.31 (3.22%) | $35.56 | $33.24 | 48.70 K | $450.15 M |
| 12/08/2025 | $32.96 | $32.83 (-0.39%) | $33.95 | $32.75 | 23.00 K | $430.73 M |
| 12/05/2025 | $33.50 | $32.92 (-1.73%) | $34.35 | $32.50 | 22.10 K | $431.91 M |
| 12/04/2025 | $32.83 | $33.57 (2.25%) | $34.43 | $32.61 | 27.60 K | $440.44 M |
| 12/03/2025 | $32.24 | $32.49 (0.78%) | $33.80 | $32.24 | 22.08 K | $426.27 M |
| 12/02/2025 | $31.78 | $32.10 (1.01%) | $32.76 | $31.31 | 31.15 K | $421.15 M |
| 12/01/2025 | $32.93 | $31.79 (-3.46%) | $34.40 | $31.78 | 35.70 K | $417.09 M |
| 11/28/2025 | $32.00 | $32.66 (2.06%) | $34.50 | $32.00 | 47.70 K | $428.50 M |
| 11/26/2025 | $30.15 | $31.95 (5.97%) | $32.51 | $30.10 | 33.44 K | $419.18 M |
| 11/25/2025 | $32.37 | $30.33 (-6.3%) | $33.00 | $29.15 | 72.11 K | $397.93 M |
| 11/24/2025 | $30.50 | $32.12 (5.31%) | $32.78 | $30.30 | 29.60 K | $421.41 M |
| 11/21/2025 | $33.29 | $30.39 (-8.71%) | $33.55 | $30.38 | 78.74 K | $398.72 M |
| 11/20/2025 | $34.99 | $33.57 (-4.06%) | $35.85 | $33.27 | 37.15 K | $440.44 M |
| 11/19/2025 | $33.94 | $34.97 (3.03%) | $35.46 | $33.78 | 34.32 K | $458.81 M |
| 11/18/2025 | $34.00 | $33.94 (-0.18%) | $35.57 | $33.70 | 34.00 K | $445.29 M |
| 11/17/2025 | $35.17 | $34.30 (-2.47%) | $35.85 | $34.30 | 36.73 K | $450.02 M |
| 11/14/2025 | $34.01 | $34.88 (2.56%) | $35.49 | $34.01 | 24.32 K | $457.63 M |
| 11/13/2025 | $35.01 | $34.15 (-2.46%) | $35.77 | $34.01 | 28.34 K | $448.05 M |
| 11/12/2025 | $34.92 | $34.88 (-0.11%) | $35.50 | $34.60 | 24.30 K | $457.63 M |
| 11/11/2025 | $34.53 | $34.60 (0.2%) | $35.00 | $34.15 | 21.04 K | $453.95 M |
| 11/10/2025 | $34.97 | $34.72 (-0.71%) | $35.50 | $34.30 | 40.40 K | $455.53 M |
| 11/07/2025 | $34.50 | $34.64 (0.41%) | $35.26 | $33.96 | 17.32 K | $454.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
