Skip to main content
MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
4.840
-0.240 (-4.72%)
Mar 3, 2025, 4:00 PM EST - Market closed

MV Oil Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20255.205.285.065.085.08-2.50%29,139
Feb 27, 20255.125.315.025.215.211.76%106,316
Feb 26, 20255.045.165.005.125.123.23%55,001
Feb 25, 20255.165.194.904.964.96-3.50%96,410
Feb 24, 20255.355.355.135.145.14-3.56%73,953
Feb 21, 20255.495.495.275.335.33-2.91%118,663
Feb 20, 20255.445.525.415.495.490.37%36,810
Feb 19, 20255.455.545.395.475.470.74%64,330
Feb 18, 20255.455.555.365.435.430.18%112,390
Feb 14, 20255.625.625.375.425.42-0.55%56,436
Feb 13, 20255.525.525.315.455.450.93%52,871
Feb 12, 20255.315.565.315.405.401.89%64,068
Feb 11, 20255.345.445.265.305.30-72,174
Feb 10, 20255.205.355.165.305.300.38%95,659
Feb 7, 20255.185.335.165.285.284.14%80,342
Feb 6, 20255.255.305.065.075.07-3.43%68,616
Feb 5, 20255.305.315.205.255.25-0.94%92,473
Feb 4, 20255.335.455.205.305.301.92%159,601
Feb 3, 20254.965.544.905.205.202.97%299,995
Jan 31, 20255.325.324.785.055.05-3.63%245,989
Jan 30, 20255.775.825.215.245.24-10.58%402,647
Jan 29, 20256.176.455.765.865.86-5.64%256,810
Jan 28, 20256.716.716.206.216.21-7.17%198,271
Jan 27, 20257.347.346.476.696.69-8.10%182,205
Jan 24, 20257.407.427.167.287.28-1.36%73,836
Jan 23, 20257.237.487.177.387.382.79%71,006
Jan 22, 20257.187.267.027.187.18-97,661
Jan 21, 20257.457.497.157.187.18-4.01%338,315
Jan 17, 20258.168.257.417.487.48-8.33%318,844
Jan 16, 20258.448.538.168.168.16-6.85%79,300
Jan 15, 20258.748.878.608.768.511.62%196,140
Jan 14, 20258.638.728.498.628.370.94%123,797
Jan 13, 20258.508.698.458.548.301.07%95,760
Jan 10, 20258.508.508.318.458.210.96%80,633
Jan 8, 20258.438.448.338.378.130.36%97,712
Jan 7, 20258.318.458.258.348.10-0.71%87,437
Jan 6, 20258.488.488.328.408.16-0.59%53,641
Jan 3, 20258.498.508.238.458.210.02%85,788
Jan 2, 20258.088.488.038.458.215.21%93,392
Dec 31, 20247.488.067.488.037.806.78%78,780
Dec 30, 20247.807.807.417.527.31-3.96%169,857
Dec 27, 20247.917.947.747.837.61-1.26%145,596
Dec 26, 20248.108.147.877.937.70-1.61%82,795
Dec 24, 20248.108.108.058.067.83-0.62%29,383
Dec 23, 20248.138.248.118.117.88-0.98%29,614
Dec 20, 20248.038.258.028.197.960.99%38,209
Dec 19, 20248.128.338.058.117.88-0.49%33,561
Dec 18, 20248.258.388.138.157.92-1.09%52,958
Dec 17, 20248.258.298.158.248.01-0.72%58,216
Dec 16, 20248.528.608.308.308.06-3.49%79,120
Dec 13, 20248.468.658.468.608.350.82%17,536
Dec 12, 20248.708.718.368.538.29-2.18%45,162
Dec 11, 20248.478.818.478.728.472.95%34,208
Dec 10, 20248.768.858.468.478.23-3.97%42,386
Dec 9, 20248.629.108.518.828.571.50%87,869
Dec 6, 20248.608.738.428.698.440.70%67,256
Dec 5, 20248.148.638.108.638.385.37%142,795
Dec 4, 20248.318.347.968.197.96-1.68%92,441
Dec 3, 20248.608.608.318.338.09-3.48%151,633
Dec 2, 20248.808.808.578.638.38-1.48%103,360
Nov 29, 20248.768.828.668.768.510.23%39,357
Nov 27, 20248.748.928.728.748.49-0.34%37,344
Nov 26, 20248.969.008.748.778.52-2.56%44,818
Nov 25, 20249.219.278.969.008.74-2.91%48,710
Nov 22, 20249.099.469.099.279.011.42%92,402
Nov 21, 20249.159.179.079.148.880.66%43,182
Nov 20, 20249.159.158.999.088.82-1.63%37,410
Nov 19, 20248.969.238.949.238.973.59%85,631
Nov 18, 20248.838.968.828.918.660.56%24,481
Nov 15, 20248.818.888.818.868.61-0.11%33,202
Nov 14, 20248.968.998.848.878.62-0.11%53,887
Nov 13, 20248.938.978.838.888.63-0.39%27,220
Nov 12, 20248.968.998.908.928.66-0.50%21,224
Nov 11, 20248.859.008.798.968.701.59%40,965
Nov 8, 20248.758.898.748.828.570.23%52,092
Nov 7, 20248.868.908.778.808.550.34%45,119
Nov 6, 20248.928.958.778.778.52-1.02%67,994
Nov 5, 20248.928.928.828.868.610.11%30,026
Nov 4, 20248.898.968.808.858.600.34%48,957
Nov 1, 20248.938.978.818.828.570.23%21,980
Oct 31, 20248.959.008.808.808.55-1.46%32,918
Oct 30, 20248.908.958.838.938.680.22%53,276
Oct 29, 20249.079.108.878.918.66-2.41%112,716
Oct 28, 20249.389.409.109.138.87-3.59%62,342
Oct 25, 20249.439.549.309.479.201.18%98,949
Oct 24, 20249.109.399.109.369.093.54%70,035
Oct 23, 20249.099.098.959.048.78-0.66%43,654
Oct 22, 20249.119.159.089.108.84-0.22%39,689
Oct 21, 20249.169.339.089.128.86-0.65%44,619
Oct 18, 20249.249.289.159.188.92-1.29%52,595
Oct 17, 20249.359.359.129.309.03-0.11%91,863
Oct 16, 20249.559.559.259.319.04-2.51%147,682
Oct 15, 20249.729.739.279.559.28-7.01%144,076
Oct 14, 202410.0210.3110.0010.279.642.70%198,077
Oct 11, 20249.8910.149.8510.009.391.73%125,049
Oct 10, 20249.799.939.759.839.230.92%91,502
Oct 9, 20249.849.879.679.749.15-1.12%82,733
Oct 8, 20249.849.879.659.859.250.20%108,100
Oct 7, 20249.639.889.639.839.232.08%147,615
Oct 4, 20249.649.739.599.639.04-0.41%49,255