MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
1.650
+0.160 (10.74%)
Feb 18, 2026, 10:49 AM EST - Market open
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 1,529 |
| 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 |
| Dec 24, 2025 | 1.22 | 1.23 | 1.18 | 1.21 | 1.13 | -0.82% | 67,644 |
| Dec 23, 2025 | 1.21 | 1.25 | 1.13 | 1.22 | 1.14 | 1.67% | 275,821 |
| Dec 22, 2025 | 1.25 | 1.26 | 1.17 | 1.20 | 1.12 | -4.00% | 275,199 |
| Dec 19, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.17 | - | 106,657 |
| Dec 18, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.17 | -0.79% | 150,269 |
| Dec 17, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.18 | - | 147,623 |
| Dec 16, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.18 | -2.33% | 116,468 |
| Dec 15, 2025 | 1.35 | 1.38 | 1.27 | 1.29 | 1.21 | -4.44% | 221,500 |
| Dec 12, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.26 | 8.87% | 376,566 |
| Dec 11, 2025 | 1.14 | 1.25 | 1.13 | 1.24 | 1.16 | 5.98% | 181,740 |
| Dec 10, 2025 | 1.28 | 1.31 | 1.13 | 1.17 | 1.10 | -8.59% | 373,333 |
| Dec 9, 2025 | 1.23 | 1.32 | 1.19 | 1.28 | 1.20 | 7.56% | 211,399 |
| Dec 8, 2025 | 1.48 | 1.57 | 1.18 | 1.19 | 1.11 | -18.49% | 511,854 |
| Dec 5, 2025 | 1.42 | 1.56 | 1.38 | 1.46 | 1.37 | 8.96% | 568,654 |