MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.20
-0.07 (-1.33%)
At close: Oct 24, 2025, 4:00 PM EDT
5.30
+0.10 (1.92%)
After-hours: Oct 24, 2025, 7:56 PM EDT
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.32 | 5.39 | 5.15 | 5.20 | 5.20 | -1.33% | 78,907 |
| Oct 23, 2025 | 5.22 | 5.35 | 5.16 | 5.27 | 5.27 | 2.93% | 113,380 |
| Oct 22, 2025 | 5.17 | 5.20 | 5.00 | 5.12 | 5.12 | - | 93,172 |
| Oct 21, 2025 | 5.19 | 5.21 | 4.93 | 5.12 | 5.12 | -1.92% | 119,776 |
| Oct 20, 2025 | 5.45 | 5.45 | 5.19 | 5.22 | 5.22 | -1.51% | 118,214 |
| Oct 17, 2025 | 5.50 | 5.55 | 5.29 | 5.30 | 5.30 | -2.93% | 65,107 |
| Oct 16, 2025 | 5.68 | 5.99 | 5.32 | 5.46 | 5.46 | -2.67% | 220,948 |
| Oct 15, 2025 | 5.65 | 5.71 | 5.53 | 5.61 | 5.61 | -6.81% | 142,208 |
| Oct 14, 2025 | 5.88 | 6.03 | 5.85 | 6.02 | 5.81 | 2.03% | 135,901 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.70 | 5.90 | 5.69 | 2.08% | 114,725 |
| Oct 10, 2025 | 5.98 | 6.09 | 5.72 | 5.78 | 5.58 | -2.69% | 139,139 |
| Oct 9, 2025 | 6.10 | 6.10 | 5.92 | 5.94 | 5.73 | -2.78% | 62,425 |
| Oct 8, 2025 | 6.00 | 6.11 | 5.95 | 6.11 | 5.90 | 2.52% | 99,507 |
| Oct 7, 2025 | 5.96 | 6.03 | 5.90 | 5.96 | 5.75 | 0.51% | 79,956 |
| Oct 6, 2025 | 5.89 | 5.99 | 5.83 | 5.93 | 5.72 | 1.89% | 66,348 |
| Oct 3, 2025 | 5.71 | 5.86 | 5.71 | 5.82 | 5.62 | 1.39% | 41,667 |
| Oct 2, 2025 | 5.75 | 5.76 | 5.72 | 5.74 | 5.54 | - | 33,506 |
| Oct 1, 2025 | 5.65 | 5.78 | 5.65 | 5.74 | 5.54 | 2.14% | 80,227 |
| Sep 30, 2025 | 5.61 | 5.70 | 5.57 | 5.62 | 5.42 | 0.36% | 54,502 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.60 | 5.60 | 5.40 | -8.35% | 134,204 |
| Sep 26, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 5.90 | 0.66% | 28,352 |
| Sep 25, 2025 | 6.12 | 6.13 | 6.03 | 6.07 | 5.86 | -0.49% | 29,451 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.07 | 6.10 | 5.89 | 0.16% | 51,625 |
| Sep 23, 2025 | 6.10 | 6.11 | 6.06 | 6.09 | 5.88 | - | 61,200 |
| Sep 22, 2025 | 6.15 | 6.15 | 6.08 | 6.09 | 5.88 | -0.98% | 40,358 |
| Sep 19, 2025 | 6.15 | 6.17 | 6.14 | 6.15 | 5.93 | -0.32% | 51,069 |
| Sep 18, 2025 | 6.10 | 6.19 | 6.10 | 6.17 | 5.95 | 0.65% | 73,294 |
| Sep 17, 2025 | 6.01 | 6.14 | 6.01 | 6.13 | 5.91 | 1.16% | 110,275 |
| Sep 16, 2025 | 5.98 | 6.11 | 5.98 | 6.06 | 5.85 | 0.83% | 48,902 |
| Sep 15, 2025 | 6.10 | 6.10 | 6.00 | 6.01 | 5.80 | -1.31% | 88,151 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.00 | 6.09 | 5.88 | 0.50% | 56,766 |
| Sep 11, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 5.85 | 1.17% | 30,237 |
| Sep 10, 2025 | 5.91 | 6.03 | 5.91 | 5.99 | 5.78 | 0.67% | 58,856 |
| Sep 9, 2025 | 5.87 | 5.97 | 5.87 | 5.95 | 5.74 | 0.51% | 20,515 |
| Sep 8, 2025 | 5.94 | 6.05 | 5.92 | 5.92 | 5.71 | -1.00% | 40,410 |
| Sep 5, 2025 | 5.98 | 6.04 | 5.92 | 5.98 | 5.77 | -0.17% | 25,849 |
| Sep 4, 2025 | 5.97 | 6.01 | 5.91 | 5.99 | 5.78 | 0.17% | 37,606 |
| Sep 3, 2025 | 5.91 | 6.00 | 5.91 | 5.98 | 5.77 | 0.50% | 26,405 |
| Sep 2, 2025 | 6.00 | 6.01 | 5.91 | 5.95 | 5.74 | -1.16% | 50,541 |
| Aug 29, 2025 | 5.88 | 6.08 | 5.88 | 6.02 | 5.81 | 1.69% | 93,988 |
| Aug 28, 2025 | 5.87 | 5.98 | 5.86 | 5.92 | 5.71 | 0.85% | 31,129 |
| Aug 27, 2025 | 5.85 | 5.93 | 5.72 | 5.87 | 5.66 | 0.51% | 40,383 |
| Aug 26, 2025 | 5.73 | 5.90 | 5.73 | 5.84 | 5.63 | 0.86% | 30,499 |
| Aug 25, 2025 | 5.84 | 6.00 | 5.71 | 5.79 | 5.59 | -1.86% | 104,915 |
| Aug 22, 2025 | 5.83 | 5.92 | 5.82 | 5.90 | 5.69 | 1.37% | 39,206 |
| Aug 21, 2025 | 5.83 | 5.86 | 5.77 | 5.82 | 5.62 | -0.17% | 33,418 |
| Aug 20, 2025 | 5.86 | 5.86 | 5.75 | 5.83 | 5.62 | -0.51% | 15,134 |
| Aug 19, 2025 | 5.81 | 5.98 | 5.80 | 5.86 | 5.65 | -0.17% | 59,539 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.81 | 5.87 | 5.66 | 0.69% | 36,738 |
| Aug 15, 2025 | 5.69 | 5.83 | 5.69 | 5.83 | 5.62 | 3.19% | 24,374 |