MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.76
+0.02 (0.35%)
At close: May 9, 2025, 4:00 PM
5.76
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.75 | 5.87 | 5.68 | 5.76 | 5.76 | 0.35% | 52,462 |
| May 8, 2025 | 5.60 | 5.76 | 5.57 | 5.74 | 5.74 | 3.05% | 50,594 |
| May 7, 2025 | 5.62 | 5.71 | 5.57 | 5.57 | 5.57 | -1.76% | 75,920 |
| May 6, 2025 | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -1.22% | 25,367 |
| May 5, 2025 | 5.73 | 5.83 | 5.71 | 5.74 | 5.74 | -0.17% | 43,084 |
| May 2, 2025 | 5.81 | 5.96 | 5.60 | 5.75 | 5.75 | -1.88% | 125,712 |
| May 1, 2025 | 5.92 | 5.98 | 5.82 | 5.86 | 5.86 | - | 38,019 |
| Apr 30, 2025 | 5.80 | 5.94 | 5.80 | 5.86 | 5.86 | -0.51% | 45,679 |
| Apr 29, 2025 | 6.08 | 6.20 | 5.83 | 5.89 | 5.89 | -3.60% | 91,252 |
| Apr 28, 2025 | 6.24 | 6.32 | 6.03 | 6.11 | 6.11 | -3.17% | 100,439 |
| Apr 25, 2025 | 5.93 | 6.40 | 5.85 | 6.31 | 6.31 | 7.13% | 199,442 |
| Apr 24, 2025 | 5.66 | 6.00 | 5.60 | 5.89 | 5.89 | 4.80% | 119,284 |
| Apr 23, 2025 | 5.68 | 5.99 | 5.57 | 5.62 | 5.62 | -2.09% | 58,325 |
| Apr 22, 2025 | 6.14 | 6.17 | 5.66 | 5.74 | 5.74 | -5.90% | 147,191 |
| Apr 21, 2025 | 6.00 | 6.20 | 5.84 | 6.10 | 6.10 | 2.01% | 144,210 |
| Apr 17, 2025 | 5.87 | 6.05 | 5.87 | 5.98 | 5.98 | 2.40% | 73,464 |
| Apr 16, 2025 | 5.95 | 6.09 | 5.80 | 5.84 | 5.84 | -1.85% | 112,666 |
| Apr 15, 2025 | 5.88 | 6.06 | 5.52 | 5.95 | 5.95 | -1.98% | 134,428 |
| Apr 14, 2025 | 6.30 | 6.30 | 5.87 | 6.07 | 5.80 | -2.88% | 215,632 |
| Apr 11, 2025 | 5.82 | 6.25 | 5.77 | 6.25 | 5.97 | 8.89% | 250,096 |
| Apr 10, 2025 | 5.53 | 5.90 | 5.53 | 5.74 | 5.49 | 4.17% | 136,467 |
| Apr 9, 2025 | 5.45 | 5.83 | 5.35 | 5.51 | 5.27 | 0.55% | 151,600 |
| Apr 8, 2025 | 5.98 | 6.05 | 5.40 | 5.48 | 5.24 | -1.97% | 142,411 |
| Apr 7, 2025 | 5.43 | 5.95 | 5.18 | 5.59 | 5.34 | 6.88% | 215,939 |
| Apr 4, 2025 | 5.33 | 5.46 | 5.10 | 5.23 | 5.00 | -3.33% | 66,692 |
| Apr 3, 2025 | 5.52 | 5.63 | 5.35 | 5.41 | 5.17 | -3.74% | 48,723 |
| Apr 2, 2025 | 5.53 | 5.69 | 5.50 | 5.62 | 5.37 | 1.08% | 35,504 |
| Apr 1, 2025 | 5.46 | 5.66 | 5.37 | 5.56 | 5.31 | 2.96% | 45,787 |
| Mar 31, 2025 | 5.35 | 5.55 | 5.26 | 5.40 | 5.16 | -1.46% | 67,371 |
| Mar 28, 2025 | 5.66 | 5.69 | 5.35 | 5.48 | 5.24 | -4.86% | 78,409 |
| Mar 27, 2025 | 5.84 | 5.95 | 5.68 | 5.76 | 5.51 | -1.37% | 27,967 |
| Mar 26, 2025 | 5.67 | 5.87 | 5.62 | 5.84 | 5.58 | 6.57% | 62,311 |
| Mar 25, 2025 | 5.29 | 5.61 | 5.28 | 5.48 | 5.24 | 2.81% | 79,589 |
| Mar 24, 2025 | 5.52 | 5.83 | 5.29 | 5.33 | 5.10 | -6.00% | 220,473 |
| Mar 21, 2025 | 6.24 | 6.60 | 5.51 | 5.67 | 5.42 | -12.77% | 273,594 |
| Mar 20, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.21 | 0.46% | 92,856 |
| Mar 19, 2025 | 6.43 | 6.53 | 6.16 | 6.47 | 6.18 | 2.70% | 92,127 |
| Mar 18, 2025 | 5.99 | 6.42 | 5.95 | 6.30 | 6.02 | 6.06% | 128,291 |
| Mar 17, 2025 | 5.75 | 6.00 | 5.71 | 5.94 | 5.68 | 3.30% | 109,916 |
| Mar 14, 2025 | 5.43 | 5.99 | 5.39 | 5.75 | 5.50 | 4.74% | 178,216 |
| Mar 13, 2025 | 5.42 | 5.49 | 5.29 | 5.49 | 5.25 | 2.81% | 67,643 |
| Mar 12, 2025 | 5.28 | 5.38 | 5.20 | 5.34 | 5.10 | 1.52% | 43,514 |
| Mar 11, 2025 | 5.04 | 5.30 | 5.04 | 5.26 | 5.03 | 3.14% | 34,652 |
| Mar 10, 2025 | 5.26 | 5.30 | 5.00 | 5.10 | 4.88 | -0.97% | 101,677 |
| Mar 7, 2025 | 5.35 | 5.41 | 5.12 | 5.15 | 4.92 | -4.28% | 75,169 |
| Mar 6, 2025 | 4.91 | 5.49 | 4.91 | 5.38 | 5.14 | 9.57% | 105,481 |
| Mar 5, 2025 | 4.70 | 4.94 | 4.70 | 4.91 | 4.69 | 2.51% | 124,561 |
| Mar 4, 2025 | 4.80 | 4.90 | 4.63 | 4.79 | 4.58 | -1.03% | 97,234 |
| Mar 3, 2025 | 5.19 | 5.21 | 4.82 | 4.84 | 4.63 | -4.72% | 87,616 |
| Feb 28, 2025 | 5.20 | 5.28 | 5.06 | 5.08 | 4.86 | -2.50% | 29,139 |