MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.96
-0.04 (-0.67%)
Jul 11, 2025, 4:00 PM - Market closed
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.05 | 6.10 | 5.87 | 5.96 | 5.96 | -0.67% | 114,668 |
| Jul 10, 2025 | 5.98 | 6.03 | 5.91 | 6.00 | 6.00 | 2.04% | 174,398 |
| Jul 9, 2025 | 5.89 | 5.95 | 5.86 | 5.88 | 5.88 | - | 60,197 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.80 | 5.88 | 5.88 | 0.51% | 96,566 |
| Jul 7, 2025 | 5.75 | 5.94 | 5.75 | 5.85 | 5.85 | 2.27% | 136,158 |
| Jul 3, 2025 | 5.85 | 5.89 | 5.72 | 5.72 | 5.72 | -1.04% | 34,992 |
| Jul 2, 2025 | 5.71 | 5.84 | 5.65 | 5.78 | 5.78 | -0.34% | 164,871 |
| Jul 1, 2025 | 5.80 | 5.94 | 5.75 | 5.80 | 5.80 | 0.69% | 75,363 |
| Jun 30, 2025 | 5.73 | 5.87 | 5.73 | 5.76 | 5.76 | 0.17% | 31,471 |
| Jun 27, 2025 | 5.83 | 5.97 | 5.70 | 5.75 | 5.75 | -1.54% | 53,909 |
| Jun 26, 2025 | 5.61 | 5.92 | 5.58 | 5.84 | 5.84 | 4.85% | 75,601 |
| Jun 25, 2025 | 5.85 | 5.86 | 5.55 | 5.57 | 5.57 | -3.63% | 82,376 |
| Jun 24, 2025 | 5.87 | 5.90 | 5.75 | 5.78 | 5.78 | -2.86% | 76,646 |
| Jun 23, 2025 | 5.83 | 6.00 | 5.80 | 5.95 | 5.95 | 2.23% | 66,277 |
| Jun 20, 2025 | 6.01 | 6.01 | 5.78 | 5.82 | 5.82 | -2.35% | 60,979 |
| Jun 18, 2025 | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | 0.68% | 51,117 |
| Jun 17, 2025 | 6.17 | 6.26 | 5.86 | 5.92 | 5.92 | -3.11% | 82,458 |
| Jun 16, 2025 | 5.84 | 6.17 | 5.84 | 6.11 | 6.11 | 3.74% | 116,581 |
| Jun 13, 2025 | 5.80 | 6.00 | 5.79 | 5.89 | 5.89 | 2.08% | 113,162 |
| Jun 12, 2025 | 5.80 | 5.95 | 5.71 | 5.77 | 5.77 | -0.52% | 76,159 |
| Jun 11, 2025 | 5.89 | 5.90 | 5.75 | 5.80 | 5.80 | 0.17% | 59,635 |
| Jun 10, 2025 | 5.79 | 5.86 | 5.75 | 5.79 | 5.79 | -0.02% | 75,945 |
| Jun 9, 2025 | 5.72 | 5.91 | 5.63 | 5.79 | 5.79 | 1.06% | 56,202 |
| Jun 6, 2025 | 5.68 | 5.81 | 5.63 | 5.73 | 5.73 | 2.69% | 35,786 |
| Jun 5, 2025 | 5.60 | 5.77 | 5.50 | 5.58 | 5.58 | -0.18% | 86,871 |
| Jun 4, 2025 | 5.78 | 5.89 | 5.57 | 5.59 | 5.59 | -3.62% | 116,053 |
| Jun 3, 2025 | 5.86 | 5.92 | 5.75 | 5.80 | 5.80 | -1.19% | 77,377 |
| Jun 2, 2025 | 5.80 | 6.00 | 5.80 | 5.87 | 5.87 | 1.38% | 63,766 |
| May 30, 2025 | 5.94 | 6.01 | 5.78 | 5.79 | 5.79 | -0.34% | 93,423 |
| May 29, 2025 | 5.72 | 5.87 | 5.72 | 5.81 | 5.81 | 1.75% | 58,573 |
| May 28, 2025 | 5.78 | 5.81 | 5.67 | 5.71 | 5.71 | -0.52% | 28,744 |
| May 27, 2025 | 5.74 | 5.80 | 5.65 | 5.74 | 5.74 | -1.12% | 55,494 |
| May 23, 2025 | 5.78 | 5.89 | 5.73 | 5.81 | 5.81 | -0.60% | 39,406 |
| May 22, 2025 | 5.90 | 5.92 | 5.76 | 5.84 | 5.84 | -1.02% | 28,736 |
| May 21, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.67% | 38,685 |
| May 20, 2025 | 5.85 | 5.99 | 5.85 | 5.94 | 5.94 | 0.51% | 37,401 |
| May 19, 2025 | 5.83 | 5.93 | 5.82 | 5.91 | 5.91 | 1.37% | 31,571 |
| May 16, 2025 | 5.80 | 6.00 | 5.76 | 5.83 | 5.83 | 0.52% | 25,313 |
| May 15, 2025 | 5.85 | 5.91 | 5.75 | 5.80 | 5.80 | -1.19% | 55,286 |
| May 14, 2025 | 5.95 | 5.95 | 5.82 | 5.87 | 5.87 | -0.68% | 29,987 |
| May 13, 2025 | 5.92 | 6.04 | 5.86 | 5.91 | 5.91 | 1.03% | 52,222 |
| May 12, 2025 | 5.80 | 5.91 | 5.80 | 5.85 | 5.85 | 1.56% | 64,608 |
| 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 |