MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
2.240
0.00 (0.00%)
Mar 10, 2026, 4:00 PM EDT - Market closed
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.27 | 2.30 | 2.03 | 2.24 | 2.24 | - | 310,478 |
| Mar 9, 2026 | 2.56 | 2.59 | 2.14 | 2.24 | 2.24 | -11.11% | 560,398 |
| Mar 6, 2026 | 2.75 | 3.00 | 2.41 | 2.52 | 2.52 | -0.79% | 723,362 |
| Mar 5, 2026 | 2.09 | 2.68 | 2.04 | 2.54 | 2.54 | 21.53% | 969,099 |
| Mar 4, 2026 | 2.24 | 2.31 | 1.85 | 2.09 | 2.09 | -6.70% | 684,091 |
| Mar 3, 2026 | 3.25 | 3.37 | 2.10 | 2.24 | 2.24 | -26.07% | 2,600,225 |
| Mar 2, 2026 | 2.34 | 3.10 | 2.29 | 3.03 | 3.03 | 46.38% | 3,038,063 |
| Feb 27, 2026 | 1.94 | 2.08 | 1.85 | 2.07 | 2.07 | 10.70% | 450,314 |
| Feb 26, 2026 | 1.85 | 1.97 | 1.85 | 1.87 | 1.87 | -1.58% | 195,101 |
| Feb 25, 2026 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 87,348 |
| Feb 24, 2026 | 1.86 | 1.93 | 1.81 | 1.87 | 1.87 | 1.08% | 205,183 |
| Feb 23, 2026 | 1.99 | 1.99 | 1.80 | 1.85 | 1.85 | 1.09% | 239,397 |
| Feb 20, 2026 | 1.90 | 1.97 | 1.80 | 1.83 | 1.83 | -0.54% | 312,609 |
| Feb 19, 2026 | 1.74 | 1.95 | 1.73 | 1.84 | 1.84 | 7.60% | 501,904 |
| Feb 18, 2026 | 1.52 | 1.71 | 1.49 | 1.71 | 1.71 | 14.77% | 347,388 |
| Feb 17, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 2.05% | 117,275 |
| Feb 13, 2026 | 1.41 | 1.52 | 1.40 | 1.46 | 1.46 | 2.82% | 138,901 |
| Feb 12, 2026 | 1.46 | 1.52 | 1.33 | 1.42 | 1.42 | -1.39% | 285,302 |
| Feb 11, 2026 | 1.41 | 1.49 | 1.35 | 1.44 | 1.44 | 2.86% | 148,533 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.38 | 1.40 | 1.40 | - | 159,689 |
| Feb 9, 2026 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 138,427 |
| Feb 6, 2026 | 1.51 | 1.54 | 1.35 | 1.41 | 1.41 | -6.00% | 216,235 |
| Feb 5, 2026 | 1.56 | 1.60 | 1.46 | 1.50 | 1.50 | -1.32% | 204,807 |
| Feb 4, 2026 | 1.49 | 1.64 | 1.49 | 1.52 | 1.52 | -1.30% | 129,454 |
| Feb 3, 2026 | 1.64 | 1.78 | 1.50 | 1.54 | 1.54 | -7.78% | 180,895 |
| Feb 2, 2026 | 1.50 | 1.78 | 1.50 | 1.67 | 1.67 | 8.44% | 394,933 |
| Jan 30, 2026 | 1.35 | 1.59 | 1.35 | 1.54 | 1.54 | 13.24% | 226,350 |
| Jan 29, 2026 | 1.38 | 1.47 | 1.35 | 1.36 | 1.36 | -2.16% | 263,684 |
| Jan 28, 2026 | 1.66 | 1.69 | 1.39 | 1.39 | 1.39 | -13.13% | 256,573 |
| Jan 27, 2026 | 1.64 | 1.70 | 1.53 | 1.60 | 1.60 | -3.03% | 368,300 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.65 | 1.65 | 1.65 | -9.34% | 463,071 |
| Jan 23, 2026 | 1.89 | 2.15 | 1.80 | 1.82 | 1.82 | -2.15% | 418,614 |
| Jan 22, 2026 | 1.73 | 1.93 | 1.72 | 1.86 | 1.86 | 10.71% | 258,741 |
| Jan 21, 2026 | 1.65 | 1.79 | 1.55 | 1.68 | 1.68 | 1.82% | 457,502 |
| Jan 20, 2026 | 1.71 | 1.75 | 1.62 | 1.65 | 1.65 | -6.25% | 342,210 |
| Jan 16, 2026 | 2.02 | 2.05 | 1.73 | 1.76 | 1.76 | -20.72% | 709,971 |
| Jan 15, 2026 | 1.90 | 2.40 | 1.88 | 2.22 | 2.08 | 13.27% | 1,644,634 |
| Jan 14, 2026 | 2.17 | 2.40 | 1.80 | 1.96 | 1.84 | -18.33% | 3,830,596 |
| Jan 13, 2026 | 1.68 | 2.42 | 1.68 | 2.40 | 2.25 | 47.24% | 2,739,782 |
| Jan 12, 2026 | 1.32 | 1.75 | 1.29 | 1.63 | 1.53 | 30.40% | 1,629,432 |
| Jan 9, 2026 | 1.10 | 1.32 | 1.10 | 1.25 | 1.17 | 12.61% | 688,615 |
| Jan 8, 2026 | 1.09 | 1.13 | 1.00 | 1.11 | 1.04 | 0.91% | 1,041,792 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.05 | 1.10 | 1.03 | -17.91% | 1,137,460 |
| Jan 6, 2026 | 1.30 | 1.35 | 1.27 | 1.34 | 1.26 | 5.51% | 175,385 |
| Jan 5, 2026 | 1.38 | 1.41 | 1.24 | 1.27 | 1.19 | -7.30% | 433,576 |
| Jan 2, 2026 | 1.24 | 1.40 | 1.22 | 1.37 | 1.28 | 10.48% | 426,141 |
| Dec 31, 2025 | 1.20 | 1.25 | 1.16 | 1.24 | 1.16 | 2.48% | 198,149 |
| Dec 30, 2025 | 1.38 | 1.42 | 1.20 | 1.21 | 1.13 | -5.47% | 275,645 |
| Dec 29, 2025 | 1.22 | 1.37 | 1.20 | 1.28 | 1.20 | 5.79% | 258,648 |
| Dec 26, 2025 | 1.20 | 1.29 | 1.20 | 1.21 | 1.13 | - | 145,845 |