MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.93
+0.09 (1.54%)
At close: Apr 17, 2025, 4:00 PM
6.14
+0.21 (3.54%)
After-hours: Apr 17, 2025, 7:21 PM EDT
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.87 | 6.05 | 5.87 | 5.98 | 5.98 | 2.40% | 73,464 |
| Apr 16, 2025 | 5.95 | 6.09 | 5.80 | 5.84 | 5.84 | -1.85% | 112,666 |
| Apr 15, 2025 | 5.88 | 6.06 | 5.52 | 5.95 | 5.95 | -1.98% | 134,428 |
| Apr 14, 2025 | 6.30 | 6.30 | 5.87 | 6.07 | 5.80 | -2.88% | 215,632 |
| Apr 11, 2025 | 5.82 | 6.25 | 5.77 | 6.25 | 5.97 | 8.89% | 250,096 |
| Apr 10, 2025 | 5.53 | 5.90 | 5.53 | 5.74 | 5.49 | 4.17% | 136,467 |
| Apr 9, 2025 | 5.45 | 5.83 | 5.35 | 5.51 | 5.27 | 0.55% | 151,600 |
| Apr 8, 2025 | 5.98 | 6.05 | 5.40 | 5.48 | 5.24 | -1.97% | 142,411 |
| Apr 7, 2025 | 5.43 | 5.95 | 5.18 | 5.59 | 5.34 | 6.88% | 215,939 |
| Apr 4, 2025 | 5.33 | 5.46 | 5.10 | 5.23 | 5.00 | -3.33% | 66,692 |
| Apr 3, 2025 | 5.52 | 5.63 | 5.35 | 5.41 | 5.17 | -3.74% | 48,723 |
| Apr 2, 2025 | 5.53 | 5.69 | 5.50 | 5.62 | 5.37 | 1.08% | 35,504 |
| Apr 1, 2025 | 5.46 | 5.66 | 5.37 | 5.56 | 5.31 | 2.96% | 45,787 |
| Mar 31, 2025 | 5.35 | 5.55 | 5.26 | 5.40 | 5.16 | -1.46% | 67,371 |
| Mar 28, 2025 | 5.66 | 5.69 | 5.35 | 5.48 | 5.24 | -4.86% | 78,409 |
| Mar 27, 2025 | 5.84 | 5.95 | 5.68 | 5.76 | 5.51 | -1.37% | 27,967 |
| Mar 26, 2025 | 5.67 | 5.87 | 5.62 | 5.84 | 5.58 | 6.57% | 62,311 |
| Mar 25, 2025 | 5.29 | 5.61 | 5.28 | 5.48 | 5.24 | 2.81% | 79,589 |
| Mar 24, 2025 | 5.52 | 5.83 | 5.29 | 5.33 | 5.10 | -6.00% | 220,473 |
| Mar 21, 2025 | 6.24 | 6.60 | 5.51 | 5.67 | 5.42 | -12.77% | 273,594 |
| Mar 20, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.21 | 0.46% | 92,856 |
| Mar 19, 2025 | 6.43 | 6.53 | 6.16 | 6.47 | 6.18 | 2.70% | 92,127 |
| Mar 18, 2025 | 5.99 | 6.42 | 5.95 | 6.30 | 6.02 | 6.06% | 128,291 |
| Mar 17, 2025 | 5.75 | 6.00 | 5.71 | 5.94 | 5.68 | 3.30% | 109,916 |
| Mar 14, 2025 | 5.43 | 5.99 | 5.39 | 5.75 | 5.50 | 4.74% | 178,216 |
| Mar 13, 2025 | 5.42 | 5.49 | 5.29 | 5.49 | 5.25 | 2.81% | 67,643 |
| Mar 12, 2025 | 5.28 | 5.38 | 5.20 | 5.34 | 5.10 | 1.52% | 43,514 |
| Mar 11, 2025 | 5.04 | 5.30 | 5.04 | 5.26 | 5.03 | 3.14% | 34,652 |
| Mar 10, 2025 | 5.26 | 5.30 | 5.00 | 5.10 | 4.88 | -0.97% | 101,677 |
| Mar 7, 2025 | 5.35 | 5.41 | 5.12 | 5.15 | 4.92 | -4.28% | 75,169 |
| Mar 6, 2025 | 4.91 | 5.49 | 4.91 | 5.38 | 5.14 | 9.57% | 105,481 |
| Mar 5, 2025 | 4.70 | 4.94 | 4.70 | 4.91 | 4.69 | 2.51% | 124,561 |
| Mar 4, 2025 | 4.80 | 4.90 | 4.63 | 4.79 | 4.58 | -1.03% | 97,234 |
| Mar 3, 2025 | 5.19 | 5.21 | 4.82 | 4.84 | 4.63 | -4.72% | 87,616 |
| Feb 28, 2025 | 5.20 | 5.28 | 5.06 | 5.08 | 4.86 | -2.50% | 29,139 |
| Feb 27, 2025 | 5.12 | 5.31 | 5.02 | 5.21 | 4.98 | 1.76% | 106,316 |
| Feb 26, 2025 | 5.04 | 5.16 | 5.00 | 5.12 | 4.89 | 3.23% | 55,001 |
| Feb 25, 2025 | 5.16 | 5.19 | 4.90 | 4.96 | 4.74 | -3.50% | 96,410 |
| Feb 24, 2025 | 5.35 | 5.35 | 5.13 | 5.14 | 4.91 | -3.56% | 73,953 |
| Feb 21, 2025 | 5.49 | 5.49 | 5.27 | 5.33 | 5.10 | -2.91% | 118,663 |
| Feb 20, 2025 | 5.44 | 5.52 | 5.41 | 5.49 | 5.25 | 0.37% | 36,810 |
| Feb 19, 2025 | 5.45 | 5.54 | 5.39 | 5.47 | 5.23 | 0.74% | 64,330 |
| Feb 18, 2025 | 5.45 | 5.55 | 5.36 | 5.43 | 5.19 | 0.18% | 112,390 |
| Feb 14, 2025 | 5.62 | 5.62 | 5.37 | 5.42 | 5.18 | -0.55% | 56,436 |
| Feb 13, 2025 | 5.52 | 5.52 | 5.31 | 5.45 | 5.21 | 0.93% | 52,871 |
| Feb 12, 2025 | 5.31 | 5.56 | 5.31 | 5.40 | 5.16 | 1.89% | 64,068 |
| Feb 11, 2025 | 5.34 | 5.44 | 5.26 | 5.30 | 5.07 | - | 72,174 |
| Feb 10, 2025 | 5.20 | 5.35 | 5.16 | 5.30 | 5.07 | 0.38% | 95,659 |
| Feb 7, 2025 | 5.18 | 5.33 | 5.16 | 5.28 | 5.05 | 4.14% | 80,342 |
| Feb 6, 2025 | 5.25 | 5.30 | 5.06 | 5.07 | 4.85 | -3.43% | 68,616 |