MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.92
-0.06 (-1.00%)
Sep 8, 2025, 4:00 PM - Market closed
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.94 | 6.05 | 5.92 | 5.92 | 5.92 | -1.00% | 40,380 |
| Sep 5, 2025 | 5.98 | 6.04 | 5.92 | 5.98 | 5.98 | -0.17% | 25,849 |
| Sep 4, 2025 | 5.97 | 6.01 | 5.91 | 5.99 | 5.99 | 0.17% | 37,606 |
| Sep 3, 2025 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 0.50% | 26,405 |
| Sep 2, 2025 | 6.00 | 6.01 | 5.91 | 5.95 | 5.95 | -1.16% | 50,541 |
| Aug 29, 2025 | 5.88 | 6.08 | 5.88 | 6.02 | 6.02 | 1.69% | 93,988 |
| Aug 28, 2025 | 5.87 | 5.98 | 5.86 | 5.92 | 5.92 | 0.85% | 31,129 |
| Aug 27, 2025 | 5.85 | 5.93 | 5.72 | 5.87 | 5.87 | 0.51% | 40,383 |
| Aug 26, 2025 | 5.73 | 5.90 | 5.73 | 5.84 | 5.84 | 0.86% | 30,499 |
| Aug 25, 2025 | 5.84 | 6.00 | 5.71 | 5.79 | 5.79 | -1.86% | 104,915 |
| Aug 22, 2025 | 5.83 | 5.92 | 5.82 | 5.90 | 5.90 | 1.37% | 39,206 |
| Aug 21, 2025 | 5.83 | 5.86 | 5.77 | 5.82 | 5.82 | -0.17% | 33,418 |
| Aug 20, 2025 | 5.86 | 5.86 | 5.75 | 5.83 | 5.83 | -0.51% | 15,134 |
| Aug 19, 2025 | 5.81 | 5.98 | 5.80 | 5.86 | 5.86 | -0.17% | 59,539 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | 0.69% | 36,738 |
| Aug 15, 2025 | 5.69 | 5.83 | 5.69 | 5.83 | 5.83 | 3.19% | 24,374 |
| Aug 14, 2025 | 5.74 | 5.79 | 5.65 | 5.65 | 5.65 | -1.74% | 21,044 |
| Aug 13, 2025 | 5.70 | 5.77 | 5.57 | 5.75 | 5.75 | 2.13% | 65,731 |
| Aug 12, 2025 | 5.57 | 5.67 | 5.57 | 5.63 | 5.63 | 0.90% | 31,763 |
| Aug 11, 2025 | 5.61 | 5.67 | 5.55 | 5.58 | 5.58 | -1.24% | 37,966 |
| Aug 8, 2025 | 5.63 | 5.66 | 5.60 | 5.65 | 5.65 | -0.18% | 47,683 |
| Aug 7, 2025 | 5.69 | 5.71 | 5.61 | 5.66 | 5.66 | -0.53% | 20,482 |
| Aug 6, 2025 | 5.68 | 5.73 | 5.63 | 5.69 | 5.69 | 0.53% | 46,936 |
| Aug 5, 2025 | 5.59 | 5.72 | 5.58 | 5.66 | 5.66 | 0.53% | 58,323 |
| Aug 4, 2025 | 5.60 | 5.69 | 5.58 | 5.63 | 5.63 | 0.36% | 53,190 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.58 | 5.61 | 5.61 | 0.18% | 58,424 |
| Jul 31, 2025 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | -0.88% | 71,570 |
| Jul 30, 2025 | 5.75 | 5.80 | 5.63 | 5.65 | 5.65 | -2.08% | 75,148 |
| Jul 29, 2025 | 5.79 | 5.87 | 5.70 | 5.77 | 5.77 | -0.17% | 43,191 |
| Jul 28, 2025 | 5.91 | 5.94 | 5.75 | 5.78 | 5.78 | -2.20% | 59,908 |
| Jul 25, 2025 | 6.09 | 6.09 | 5.90 | 5.91 | 5.91 | -2.80% | 78,427 |
| Jul 24, 2025 | 6.03 | 6.13 | 6.00 | 6.08 | 6.08 | 0.83% | 121,285 |
| Jul 23, 2025 | 6.05 | 6.05 | 5.97 | 6.03 | 6.03 | - | 81,440 |
| Jul 22, 2025 | 5.90 | 6.05 | 5.84 | 6.03 | 6.03 | 2.20% | 194,096 |
| Jul 21, 2025 | 5.78 | 6.05 | 5.78 | 5.90 | 5.90 | 0.68% | 131,730 |
| Jul 18, 2025 | 5.75 | 5.89 | 5.72 | 5.86 | 5.86 | 1.56% | 122,433 |
| Jul 17, 2025 | 5.62 | 5.80 | 5.56 | 5.77 | 5.77 | 2.85% | 109,164 |
| Jul 16, 2025 | 5.75 | 5.75 | 5.53 | 5.61 | 5.61 | -2.94% | 170,542 |
| Jul 15, 2025 | 5.84 | 5.90 | 5.72 | 5.78 | 5.78 | -4.93% | 115,737 |
| Jul 14, 2025 | 5.96 | 6.14 | 5.90 | 6.08 | 5.89 | 2.01% | 229,408 |
| Jul 11, 2025 | 6.05 | 6.10 | 5.87 | 5.96 | 5.78 | -0.67% | 114,668 |
| Jul 10, 2025 | 5.98 | 6.03 | 5.91 | 6.00 | 5.81 | 2.04% | 174,398 |
| Jul 9, 2025 | 5.89 | 5.95 | 5.86 | 5.88 | 5.70 | - | 60,197 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.80 | 5.88 | 5.70 | 0.51% | 96,566 |
| Jul 7, 2025 | 5.75 | 5.94 | 5.75 | 5.85 | 5.67 | 2.27% | 136,158 |
| Jul 3, 2025 | 5.85 | 5.89 | 5.72 | 5.72 | 5.54 | -1.04% | 34,992 |
| Jul 2, 2025 | 5.71 | 5.84 | 5.65 | 5.78 | 5.60 | -0.34% | 164,871 |
| Jul 1, 2025 | 5.80 | 5.94 | 5.75 | 5.80 | 5.62 | 0.69% | 75,363 |
| Jun 30, 2025 | 5.73 | 5.87 | 5.73 | 5.76 | 5.58 | 0.17% | 31,471 |
| Jun 27, 2025 | 5.83 | 5.97 | 5.70 | 5.75 | 5.57 | -1.54% | 53,909 |