MetaCap

Mesabi Stock Price History

NYSE: MSBBasic MaterialsSteelUSD

18.42+0.06 (+0.33%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MSB price history at a glance

The price history for Mesabi (MSB) on this page begins on February 19, 1973, when the stock closed at $9.38; it most recently closed at $18.42 on October 5, 2026. The highest price in this record is $57.94, reached on December 13, 2010; the latest close is 68.2% below that peak. Across the 52 complete calendar years in the table, MSB finished higher in 25 and lower in 27. Its best year was 2010 (+200.7%) and its worst was 1986 (-79.6%).

Over roughly 54 years the share price changed +96.5%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, MSB has lost 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973
$57.94
Date of high
Dec 13, 2010
Low since 1973
$1.00
Date of low
Dec 8, 1986
52-week high
$42.38
52-week low
$17.25
Last close
$18.42

MSB returns

1 week

-2.54%

1 month

-20.77%

3 months

-26.61%

6 months

-40.90%

Year to date

-52.18%

1 year

-40.66%

3 years

-13.88%

5 years

-48.55%

MSB price return, excluding dividends.

MSB annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.42-53.46%
202539.58+40.60%
202428.15+37.52%
202320.47+13.60%
202218.02-31.79%
202126.42-5.81%
202028.05+18.30%
201923.71-9.33%
201826.15+3.98%
201725.15+135.05%
201610.70+136.73%
20154.52-74.10%
201417.45-19.81%
201321.76-19.73%
201227.11+8.01%
201125.10-34.79%
201038.49+200.70%
200912.80+30.35%
20089.82-52.56%
200720.70-25.30%
200627.71+64.06%
200516.89+25.48%
200413.46+93.95%
20036.94+63.68%
20024.24+41.81%
20012.99-11.41%
20003.38+10.20%
19993.060.00%
19983.06-18.33%
19973.75-14.29%
19964.38+25.00%
19953.50+21.74%
19942.88-8.00%
19933.13+78.57%
19921.75-22.22%
19912.25-10.00%
19902.50-23.08%
19893.25+30.00%
19882.50+100.00%
19871.250.00%
19861.25-79.59%
19856.13-9.26%
19846.75-18.18%
19838.25-4.35%
19828.63-26.60%
198111.75-14.55%
198013.75-14.73%
197916.13+9.32%
197814.75+9.26%
197713.50+52.11%
19768.88-12.35%
197510.13+39.66%
19747.25-25.64%
1973*9.75+4.00%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

MSB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.5218.6318.3418.42+0.33%
18.4318.9517.2518.36-0.33%
18.6218.9918.1218.42-1.13%
18.7919.1018.5118.63-1.79%
18.9019.2518.7518.97+0.37%
18.9119.6018.6518.90-1.05%
19.5819.9319.0019.10-2.50%
20.2320.7719.2819.59-2.68%
21.2521.4619.8020.13+0.85%
19.0022.3218.5019.96+4.39%
19.4419.8418.7319.12-1.39%
20.1720.3119.2619.39-3.87%
20.5820.6719.9620.17-2.70%
20.3920.9020.3920.73+1.62%
20.3020.9020.1120.40+0.49%
20.2720.5919.7020.30+1.96%
19.9520.3919.3219.91+0.25%
20.6921.1319.7519.86-3.31%
21.1021.2120.5420.54-2.98%
22.5723.0820.6321.17-6.86%
22.3622.8922.3322.73+1.11%
23.0223.4622.3922.48-3.31%
23.3623.7223.2523.25-1.02%
23.8623.8623.2223.49-1.72%
23.5024.0623.3223.90+1.70%
24.7425.2023.3223.50-4.55%
24.6125.2324.2424.62-0.28%
24.3625.3124.0624.69+0.94%
23.7324.6423.7324.46+2.04%
23.6024.1823.6023.97+1.61%
22.7923.8422.7923.59+2.12%
23.3023.7723.0923.10-1.16%
23.3423.7522.5423.37+0.47%
22.6423.5022.6423.26+2.15%
23.1623.4922.4222.77-1.64%
23.6524.2423.1023.15-3.26%
23.3624.0223.0823.93+3.19%
23.1323.4022.8623.19+0.26%
22.8623.3622.6423.13+0.74%
23.1923.5922.7722.96-1.37%
23.0323.4222.7723.28-0.09%
23.7224.0823.1923.30-1.15%
23.2623.9522.9923.57+1.20%
23.1223.5422.7623.29-0.13%
23.2523.5523.0023.32+1.30%
23.2823.5922.6723.020.00%
22.5723.4122.5723.02+1.99%
22.2323.0022.2322.57+1.07%
22.1022.7122.1022.33+1.55%
22.4722.5321.8621.99-4.31%
22.4423.2422.4422.98+2.00%
22.7622.9922.3722.53-1.62%
22.3724.9522.3722.90+1.19%
22.7022.8221.9722.63+0.58%
22.7923.2121.8922.50-1.19%
21.6022.8521.6022.77+3.83%
22.3022.4521.7821.93-1.31%
23.8524.1322.1022.22-7.22%
24.2124.3523.7923.95-1.84%
24.2525.1324.2524.40-0.77%
24.7225.6024.3524.59-1.91%
25.3125.7424.9825.07-1.53%
25.5826.4025.4325.46+1.19%
24.8226.0024.8225.16+0.24%
25.3125.9024.7425.10-0.91%
25.1325.7024.9225.33+1.00%
25.1925.6224.6725.08+0.48%
25.6025.7524.7324.96-3.18%
25.5025.8925.3825.78+0.74%
25.9926.3725.3025.59-0.62%
25.2226.1325.2225.75+1.78%
24.2225.5623.9125.30+5.95%
24.9524.9523.7923.88-3.52%
24.2525.1024.2524.75+1.64%
24.8225.0123.9424.35+0.16%
24.1525.0923.8824.31+0.21%
24.1625.0824.1624.26-1.14%
24.5425.3324.3824.54-0.97%
24.8025.3124.6724.78+0.24%
25.6925.8324.5724.72-2.56%
25.0225.5724.6525.37+0.96%
25.9826.4924.8725.13-2.90%
24.4826.0024.4825.88+4.82%
24.8924.9524.3024.69+1.02%
23.6724.9823.6724.44+2.30%
24.1324.4723.5623.89-0.67%
24.5424.9924.0024.05-2.20%
25.8425.9024.4124.59-4.84%
25.2926.0225.2925.84+1.25%
25.4425.8625.0425.52-1.35%
25.7426.4025.3025.87+0.15%
26.4526.4825.5825.83-2.08%
26.5026.7526.2026.38-0.38%
26.2826.6026.0126.48+0.68%
27.0227.4226.2826.30-4.08%
25.3827.4525.3827.42+7.70%
25.8626.4824.8025.46-2.41%
25.7526.5624.4626.09+0.04%
27.6929.9026.0726.08-5.58%
28.1930.0027.5127.62-3.05%
27.9129.0027.9128.49+0.64%
28.2628.6327.9728.31-0.98%
30.5030.5028.4828.59-5.11%
29.5330.4628.3830.13+3.29%
28.9030.2428.6229.17+0.07%
28.8830.0328.6429.15+0.14%
28.7529.4028.3129.11+1.43%
28.2429.1527.7928.70+0.46%
28.0829.3427.6628.57+1.82%
27.7628.4627.4728.06+1.67%
28.0128.8427.6027.60-1.64%
27.4428.3227.3428.06+0.97%
26.4627.8626.4627.79+4.16%
28.0828.0826.3526.68-4.48%
26.4328.5526.4327.93+4.41%
26.9527.7026.2726.75-1.04%
28.2728.2726.2827.03-1.92%
28.7528.7725.2427.56-3.77%
28.0929.2828.0928.64+1.96%
28.4529.2527.4928.09-1.27%
30.0030.5127.0128.45-6.07%
31.0032.0030.0030.29-1.69%
31.3132.3530.5830.81-2.41%
32.2532.5030.7231.57-3.28%
32.3833.0931.6132.64+0.80%
31.6532.9230.7332.38+3.88%
31.1632.4430.7131.17+1.17%
31.8231.9830.4330.81-3.23%
32.0332.3231.4631.84+0.51%
30.9631.9730.8131.68+0.92%
31.1932.0830.9931.39+0.22%
31.8333.3031.3031.32-3.81%
31.9132.7031.1632.56+3.37%
32.5333.3131.4931.50-2.20%
30.5032.3830.5032.21+5.36%
30.5131.4030.5130.57-0.68%
30.3631.3830.3630.78-1.63%
31.4131.9331.2131.29+0.06%
30.4231.5430.3831.27+3.00%
29.4331.1729.3530.36+3.55%
30.4330.4328.9529.32-3.04%
30.6530.6529.5230.24-2.42%
31.4032.1430.5530.99-2.24%
31.6932.5330.5031.70-1.12%
31.7532.5330.6432.06+1.49%
31.4332.7029.2731.59-1.25%
30.7932.5229.9931.99+1.98%
31.7232.9331.0731.37-3.18%
31.1333.4031.1332.40+4.52%
29.4632.0727.0031.00+3.33%
30.3730.9929.5430.00-1.35%
31.9934.1429.8930.41-3.83%
31.4631.7531.0131.62+2.93%
29.9531.2127.3230.72-1.29%
30.0031.5130.0031.12+2.47%
30.6331.0030.0830.37-2.19%
31.5031.7130.7331.05-2.60%
31.5932.3831.5131.88+0.06%
31.5032.1931.2531.86+1.24%
32.2432.5730.2531.47-3.26%
33.0533.7532.4832.53-1.54%
32.6033.4032.3333.04-0.66%
33.1433.9633.0133.26+0.73%
33.5034.4933.0133.02-2.83%
33.5334.5633.4233.98-0.15%
34.3535.2833.0534.03-1.33%
35.4935.9934.3134.49-2.74%
35.7936.2134.9135.46-0.92%
34.8236.1034.8235.79+1.68%
34.1735.5033.8735.20+2.18%
35.5035.6834.1334.45-4.65%
35.2036.6634.6936.13+1.32%
34.3436.9534.2535.66+4.33%
32.8334.7032.5234.18+3.89%
33.0533.7932.2632.90-2.17%
33.9134.9033.2533.63-0.83%
34.0434.9833.0033.91-0.67%
33.9734.9933.3834.14+0.12%
35.6035.9433.6534.10-3.94%
36.3537.1235.1135.50-2.79%
37.3337.5136.1836.52-0.44%
36.0537.3335.0036.68+2.77%
39.2039.2135.0035.69-12.87%
40.4441.9640.2540.96+0.79%
41.3242.0040.5040.64-1.05%
41.0342.3840.4441.07+1.08%
40.0941.9940.0940.63+1.35%
39.3540.6239.2340.09+0.88%
41.2041.9839.4839.74-3.43%
39.4942.2539.4941.15+3.57%
40.1941.0338.9639.73-2.48%
36.6940.9736.5040.74+9.90%
38.8139.6136.7237.07-6.34%
38.8341.9138.2639.58+2.75%
38.3739.8238.0938.52+0.73%
36.5038.5936.5038.24+4.71%
37.0038.6336.5036.52-1.48%
36.1037.2436.0037.07+2.92%
35.9836.8935.3436.02-0.17%
36.1436.8835.0436.08+0.67%
34.8536.3534.5135.84+4.07%
34.6435.3834.2234.44-1.35%
34.7235.8834.5034.91+0.81%
34.1135.3933.8134.63+0.32%
34.0034.8533.5134.52+0.47%
34.6335.0333.7334.36-0.78%
34.8635.5634.6334.63-1.95%
34.9835.4934.0835.32+1.82%
34.0234.9533.7834.69+1.11%
33.2435.5633.2434.31+4.51%
32.9633.9532.7532.83-0.27%
33.5034.3532.5032.92-1.94%
32.8334.4332.6133.57+3.32%
32.2433.8032.2432.49+1.21%
31.7832.7631.3132.10+0.98%
32.9334.4031.7831.79-2.66%
32.0034.5032.0032.66+2.22%
30.1532.5130.1031.95+5.34%
32.3733.0029.1530.33-5.57%
30.5032.7830.3032.12+5.69%
33.2933.5530.3830.39-9.47%
34.9935.8533.2733.57-4.00%
33.9435.4633.7834.97+3.03%
34.0035.5733.7033.94-1.05%
35.1735.8534.3034.30-1.66%
34.0135.4934.0134.88+2.14%
35.0135.7734.0134.15-2.09%
34.9235.5034.6034.88+0.81%
34.5335.0034.1534.60-0.35%
34.9735.5034.3034.72+0.23%
34.5035.2633.9634.64+1.14%
35.5435.8534.2534.25-2.67%
33.5035.1933.4735.19+5.14%
34.1534.6833.2933.47-2.87%
34.2535.8434.2534.46+0.94%
34.3034.9634.0934.14-2.21%
35.0535.4834.6334.91-1.69%
36.4536.6935.5035.51-1.74%
35.8436.4535.5236.14+1.69%
35.4536.4535.0135.54+0.28%
36.0136.9935.0835.44-0.89%
34.8035.7834.6235.76+3.35%
35.2935.5834.4834.60-2.48%
35.5536.0234.2635.48+0.80%
31.5236.5931.5235.20+12.64%
30.6932.5130.6931.25+1.82%
32.6532.8330.3030.69-5.86%
32.4432.9832.0032.60+0.84%
31.4132.4431.0832.33+3.03%
30.7631.9630.7431.38+2.38%
31.0031.3330.4130.65-1.26%
31.0532.0031.0031.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSB chart for longer ranges.