Mesabi Trust (MSB)

MSB
🏛️ États-Unis →
29.27
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 28.95 29.34 28.61 29.27 0.0M
2025-09-29 27.58 29.70 27.00 29.12 0.1M
2025-09-26 29.16 29.54 28.88 29.27 0.0M
2025-09-25 29.67 30.19 29.00 29.35 0.3M
2025-09-24 30.13 30.37 29.14 29.90 0.0M
2025-09-23 30.69 30.87 30.02 30.06 0.0M
2025-09-22 30.71 31.15 30.50 30.89 0.0M
2025-09-19 30.44 31.25 30.00 30.92 0.0M
2025-09-18 30.85 31.40 30.40 30.42 0.0M
2025-09-17 30.55 31.41 30.39 30.87 0.0M
2025-09-16 31.43 31.43 30.62 30.66 0.0M
2025-09-15 31.44 31.61 31.14 31.34 0.0M
2025-09-12 31.71 31.74 31.32 31.44 0.0M
2025-09-11 31.59 31.95 31.35 31.95 0.0M
2025-09-10 31.47 31.93 31.21 31.59 0.0M
2025-09-09 31.22 31.42 30.68 31.04 0.0M
2025-09-08 31.42 32.33 30.77 31.23 0.0M
2025-09-05 31.44 32.11 30.34 31.20 0.0M
2025-09-04 30.34 31.45 29.92 31.44 0.0M
2025-09-03 30.47 30.88 29.92 30.58 0.0M
2025-09-02 30.46 30.99 29.80 30.42 0.1M
2025-08-29 31.29 31.46 30.68 30.89 0.0M
2025-08-28 31.30 31.41 30.78 31.10 0.0M
2025-08-27 31.20 31.88 30.68 31.60 0.0M
2025-08-26 31.85 32.26 31.12 31.25 0.0M
2025-08-25 32.03 32.73 31.92 31.95 0.0M
2025-08-22 32.18 32.87 31.86 32.01 0.0M
2025-08-21 32.11 33.25 31.43 32.39 0.1M
2025-08-20 31.89 33.16 31.83 32.31 0.1M
2025-08-19 31.95 32.36 31.51 31.83 0.0M
2025-08-18 31.97 32.49 31.12 31.75 0.0M
2025-08-15 31.25 31.95 31.14 31.79 0.1M
2025-08-14 30.94 31.50 30.58 31.08 0.1M
2025-08-13 31.37 31.86 30.82 30.98 0.0M
2025-08-12 30.60 31.40 30.04 31.18 0.1M
2025-08-11 29.35 30.75 28.65 30.35 0.1M
2025-08-08 29.18 29.87 28.76 29.47 0.0M
2025-08-07 29.72 30.31 28.17 28.93 0.0M
2025-08-06 30.42 30.42 29.49 29.65 0.0M
2025-08-05 29.99 30.75 29.73 30.16 0.0M
2025-08-04 29.93 30.72 29.47 30.10 0.0M
2025-08-01 29.31 29.81 28.58 29.29 0.0M
2025-07-31 28.62 29.56 28.43 29.26 0.0M
2025-07-30 29.90 31.38 28.15 28.82 0.1M
2025-07-29 32.19 32.49 29.55 30.00 0.1M
2025-07-28 29.94 32.50 29.72 32.20 0.2M
2025-07-25 28.50 29.80 28.37 29.35 0.1M
2025-07-24 27.96 28.44 27.40 28.36 0.0M
2025-07-23 28.10 28.50 26.94 27.88 0.1M
2025-07-22 26.61 28.50 26.61 27.82 0.1M
2025-07-21 26.13 26.68 25.98 26.45 0.0M
2025-07-18 25.75 26.21 25.47 25.98 0.0M
2025-07-17 25.32 25.86 25.04 25.73 0.0M
2025-07-16 25.04 25.54 24.89 25.54 0.0M
2025-07-15 25.00 25.10 24.80 24.95 0.0M
2025-07-14 25.00 25.18 24.50 24.81 0.0M
2025-07-11 24.48 25.67 24.46 25.06 0.1M
2025-07-10 24.45 24.99 24.07 24.73 0.0M
2025-07-09 25.09 25.09 24.00 24.28 0.1M
2025-07-08 24.52 25.48 24.25 25.09 0.0M
2025-07-07 25.05 25.05 24.27 24.46 0.0M
2025-07-03 24.44 25.11 24.16 25.00 0.0M
2025-07-02 23.91 24.50 23.91 24.25 0.0M
2025-07-01 24.10 24.32 23.45 23.91 0.0M
2025-06-30 24.50 24.50 23.70 23.96 0.0M
2025-06-27 23.43 25.41 22.80 24.99 0.1M
2025-06-26 22.75 23.58 22.60 23.58 0.0M
2025-06-25 23.15 23.15 22.56 22.73 0.0M
2025-06-24 23.05 23.28 22.60 23.11 0.0M
2025-06-23 23.35 23.35 22.55 22.85 0.1M
2025-06-20 24.05 24.05 23.00 23.31 0.0M
2025-06-18 24.01 24.32 23.84 24.00 0.0M
2025-06-17 24.30 25.11 23.83 23.83 0.0M
2025-06-16 25.62 25.62 24.10 24.34 0.1M
2025-06-13 26.22 26.35 25.25 25.70 0.0M
2025-06-12 26.50 26.65 26.20 26.64 0.0M
2025-06-11 26.60 26.67 26.18 26.39 0.0M
2025-06-10 26.57 26.81 26.40 26.55 0.0M
2025-06-09 26.39 26.90 26.39 26.57 0.0M
2025-06-06 26.43 26.82 26.25 26.39 0.0M
2025-06-05 26.70 26.75 25.96 26.19 0.0M
2025-06-04 26.80 26.85 25.82 26.80 0.0M
2025-06-03 26.16 26.98 25.69 26.79 0.0M
2025-06-02 25.42 27.00 25.42 25.99 0.1M
2025-05-30 25.08 25.67 25.08 25.10 0.0M
2025-05-29 25.17 25.84 24.81 25.31 0.0M
2025-05-28 25.33 25.66 24.97 25.17 0.0M
2025-05-27 25.70 25.98 25.17 25.33 0.0M
2025-05-23 25.12 26.28 24.91 25.67 0.0M
2025-05-22 25.79 25.84 25.02 25.49 0.0M
2025-05-21 25.92 26.47 25.27 25.72 0.0M
2025-05-20 26.20 26.30 25.75 25.82 0.0M
2025-05-19 25.53 26.43 25.53 26.17 0.1M
2025-05-16 25.64 25.76 25.01 25.53 0.0M
2025-05-15 25.07 25.74 24.84 25.42 0.0M
2025-05-14 25.11 25.75 25.00 25.20 0.0M
2025-05-13 25.42 25.64 24.72 25.05 0.0M
2025-05-12 25.00 25.76 24.38 25.14 0.1M
2025-05-09 27.44 27.83 24.80 24.93 0.1M
2025-05-08 28.27 28.28 27.51 27.62 0.0M
2025-05-07 27.98 28.27 27.42 27.92 0.0M
2025-05-06 27.61 27.89 27.27 27.89 0.0M
2025-05-05 27.60 27.90 27.00 27.71 0.0M
2025-05-02 27.28 27.98 27.23 27.91 0.0M
2025-05-01 27.72 27.97 27.00 27.30 0.0M
2025-04-30 28.43 28.43 27.41 27.94 0.0M
2025-04-29 28.04 29.20 28.04 28.99 0.1M
2025-04-28 27.96 28.42 27.20 28.06 0.1M
2025-04-25 27.70 28.37 27.01 28.03 0.0M
2025-04-24 28.34 28.83 26.96 27.42 0.1M
2025-04-23 28.30 28.87 27.88 27.91 0.0M
2025-04-22 27.40 28.25 27.11 27.84 0.0M
2025-04-21 27.97 28.49 27.01 27.06 0.0M
2025-04-17 26.94 28.52 26.69 27.97 0.1M
2025-04-16 26.00 26.86 26.00 26.62 0.0M
2025-04-15 26.80 27.02 26.01 26.02 0.0M
2025-04-14 26.50 27.02 26.00 26.50 0.0M
2025-04-11 25.48 26.50 24.94 26.49 0.0M
2025-04-10 25.84 26.52 25.03 25.52 0.0M
2025-04-09 24.65 26.16 23.48 25.99 0.1M
2025-04-08 24.86 25.94 24.74 24.74 0.0M
2025-04-07 23.41 25.33 23.08 24.71 0.0M
2025-04-04 25.85 25.87 23.81 24.51 0.1M
2025-04-03 26.57 27.48 25.55 25.73 0.0M
2025-04-02 27.30 27.65 26.73 26.83 0.0M
2025-04-01 27.35 27.77 26.41 27.38 0.0M
2025-03-31 26.40 27.64 26.02 27.20 0.0M
2025-03-28 27.28 27.48 26.83 26.95 0.0M
2025-03-27 28.04 28.33 26.98 27.01 0.0M
2025-03-26 27.70 28.55 27.17 27.76 0.0M
2025-03-25 27.72 28.66 27.58 27.77 0.0M
2025-03-24 27.77 28.35 27.23 28.10 0.1M
2025-03-21 27.96 28.18 26.45 27.21 0.0M
2025-03-20 27.00 28.08 26.87 28.01 0.0M
2025-03-19 27.27 27.52 26.52 26.92 0.0M
2025-03-18 26.70 27.40 26.70 26.91 0.0M
2025-03-17 26.69 27.24 26.05 26.65 0.0M
2025-03-14 25.61 27.08 25.49 26.81 0.0M
2025-03-13 25.43 25.81 25.25 25.65 0.0M
2025-03-12 24.70 25.77 24.52 25.62 0.0M
2025-03-11 24.00 24.54 23.53 24.35 0.0M
2025-03-10 24.47 25.31 23.89 24.08 0.0M
2025-03-07 25.00 25.49 23.70 24.38 0.0M
2025-03-06 26.50 27.47 24.57 24.95 0.1M
2025-03-05 26.35 27.14 26.04 26.94 0.1M
2025-03-04 26.00 26.22 25.34 26.08 0.1M
2025-03-03 27.65 27.90 26.00 26.26 0.0M
2025-02-28 28.18 28.50 27.53 27.75 0.0M
2025-02-27 29.75 29.75 28.29 28.45 0.0M
2025-02-26 28.97 30.24 28.88 29.96 0.1M
2025-02-25 28.47 29.22 27.40 28.74 0.1M
2025-02-24 28.36 28.90 27.84 28.51 0.0M
2025-02-21 32.00 32.32 27.97 28.32 0.1M
2025-02-20 30.25 32.54 29.75 32.46 0.3M
2025-02-19 26.50 29.62 26.50 29.20 0.2M
2025-02-18 25.70 26.82 25.50 26.45 0.1M
2025-02-14 25.00 25.48 24.99 25.48 0.0M
2025-02-13 24.81 25.25 24.37 25.14 0.1M
2025-02-12 25.33 25.48 24.80 25.00 0.0M
2025-02-11 25.60 25.67 24.33 25.33 0.1M
2025-02-10 24.81 25.48 24.20 25.29 0.1M
2025-02-07 25.03 25.09 24.29 24.63 0.0M
2025-02-06 24.65 25.26 24.24 25.01 0.0M
2025-02-05 25.00 25.57 24.09 24.78 0.0M
2025-02-04 24.43 24.98 23.57 24.74 0.1M
2025-02-03 23.30 24.40 23.08 24.15 0.1M
2025-01-31 25.00 25.31 23.06 23.60 0.1M
2025-01-30 26.59 26.97 23.18 25.22 0.2M
2025-01-29 35.18 35.41 33.59 33.83 0.3M
2025-01-28 35.00 37.00 33.30 34.76 0.3M
2025-01-27 33.20 33.89 32.51 33.20 0.3M
2025-01-24 31.51 32.04 31.04 31.35 0.1M
2025-01-23 31.00 31.88 30.70 31.12 0.1M
2025-01-22 30.62 31.50 29.64 30.81 0.2M
2025-01-21 29.17 30.94 29.17 30.14 0.2M
2025-01-17 29.04 29.53 27.25 28.92 0.1M
2025-01-16 27.00 29.40 26.64 28.69 0.2M
2025-01-15 27.20 27.95 26.19 27.00 0.1M
2025-01-14 27.00 27.00 26.51 26.74 0.0M
2025-01-13 26.75 27.34 26.35 26.88 0.0M
2025-01-10 26.73 27.50 26.50 26.65 0.0M
2025-01-08 26.94 27.78 26.29 26.73 0.0M
2025-01-07 27.72 28.39 26.78 27.23 0.0M
2025-01-06 28.15 28.69 27.10 27.32 0.1M
2025-01-03 28.28 28.30 27.80 28.15 0.0M
2025-01-02 28.15 29.19 27.64 28.29 0.0M