XNYS
Datos históricos de Mesabi Trust
Mesabi Trust · MSB
$18.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:17 UTC
- Variación en el periodo
- −39.9%
- Máximo
- US$42.38
- 14 de enero de 2026
- Mínimo
- US$17.25
- 8 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.52 | 18.63 | 18.34 | 18.42 | +0.33% | 13,522.556 |
| 8 oct 2026 | 18.43 | 18.97 | 17.25 | 18.36 | −0.33% | 79,916.697 |
| 7 oct 2026 | 18.62 | 18.99 | 18.12 | 18.42 | −1.13% | 50,819.254 |
| 6 oct 2026 | 18.79 | 19.10 | 18.51 | 18.63 | −1.79% | 24,123.71 |
| 5 oct 2026 | 18.90 | 19.25 | 18.75 | 18.97 | +0.37% | 26,069.02 |
| 2 oct 2026 | 18.91 | 19.60 | 18.65 | 18.90 | −1.05% | 38,540.206 |
| 1 oct 2026 | 19.58 | 19.93 | 19.00 | 19.10 | −2.50% | 26,378.207 |
| 30 sep 2026 | 20.23 | 20.77 | 19.28 | 19.59 | −2.68% | 76,448.872 |
| 29 sep 2026 | 21.25 | 21.46 | 19.80 | 20.13 | +0.85% | 85,385.907 |
| 28 sep 2026 | 19.00 | 22.32 | 18.50 | 19.96 | +4.39% | 204,875.256 |
| 25 sep 2026 | 19.44 | 19.84 | 18.73 | 19.12 | −1.39% | 36,995.361 |
| 24 sep 2026 | 20.17 | 20.31 | 19.26 | 19.39 | −3.87% | 44,817.547 |
| 23 sep 2026 | 20.58 | 20.67 | 19.96 | 20.17 | −2.70% | 19,029.333 |
| 22 sep 2026 | 20.39 | 20.90 | 20.39 | 20.73 | +1.62% | 33,075.56 |
| 21 sep 2026 | 20.30 | 20.90 | 20.11 | 20.40 | +0.49% | 40,338.676 |
| 18 sep 2026 | 20.27 | 20.59 | 19.70 | 20.30 | +1.96% | 40,712.442 |
| 17 sep 2026 | 19.95 | 20.39 | 19.32 | 19.91 | +0.25% | 110,179.043 |
| 16 sep 2026 | 20.69 | 21.13 | 19.75 | 19.86 | −3.31% | 37,298.176 |
| 15 sep 2026 | 21.10 | 21.21 | 20.54 | 20.54 | −2.98% | 25,973.556 |
| 14 sep 2026 | 22.57 | 23.08 | 20.63 | 21.17 | −6.86% | 53,964.238 |
| 11 sep 2026 | 22.36 | 22.89 | 22.33 | 22.73 | +1.11% | 27,242.34 |
| 10 sep 2026 | 23.02 | 23.46 | 22.39 | 22.48 | −3.31% | 18,272.907 |
| 9 sep 2026 | 23.36 | 23.72 | 23.25 | 23.25 | −1.02% | 21,943.413 |
| 8 sep 2026 | 23.86 | 23.86 | 23.22 | 23.49 | −1.72% | 31,104.009 |
| 4 sep 2026 | 23.50 | 24.06 | 23.32 | 23.90 | +1.70% | 15,222.161 |
| 3 sep 2026 | 24.74 | 25.20 | 23.32 | 23.50 | −4.55% | 24,213.688 |
| 2 sep 2026 | 24.61 | 25.23 | 24.24 | 24.62 | −0.28% | 23,737.134 |
| 1 sep 2026 | 24.36 | 25.31 | 24.06 | 24.69 | +0.94% | 34,351.715 |
| 31 ago 2026 | 23.73 | 24.64 | 23.73 | 24.46 | +2.04% | 23,201.089 |
| 28 ago 2026 | 23.60 | 24.18 | 23.60 | 23.97 | +1.61% | 23,066.027 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.