Skip to main content
MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
8.33
-0.30 (-3.48%)
Dec 3, 2024, 3:59 PM EST - Market closed

MV Oil Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20248.608.608.318.338.33-3.48%151,633
Dec 2, 20248.808.808.578.638.63-1.48%103,360
Nov 29, 20248.768.828.668.768.760.23%39,357
Nov 27, 20248.748.928.728.748.74-0.34%37,344
Nov 26, 20248.969.008.748.778.77-2.56%44,818
Nov 25, 20249.219.278.969.009.00-2.91%48,710
Nov 22, 20249.099.469.099.279.271.42%92,402
Nov 21, 20249.159.179.079.149.140.66%43,182
Nov 20, 20249.159.158.999.089.08-1.63%37,410
Nov 19, 20248.969.238.949.239.233.59%85,631
Nov 18, 20248.838.968.828.918.910.56%24,481
Nov 15, 20248.818.888.818.868.86-0.11%33,202
Nov 14, 20248.968.998.848.878.87-0.11%53,887
Nov 13, 20248.938.978.838.888.88-0.39%27,220
Nov 12, 20248.968.998.908.928.92-0.50%21,224
Nov 11, 20248.859.008.798.968.961.59%40,965
Nov 8, 20248.758.898.748.828.820.23%52,092
Nov 7, 20248.868.908.778.808.800.34%45,119
Nov 6, 20248.928.958.778.778.77-1.02%67,994
Nov 5, 20248.928.928.828.868.860.11%30,026
Nov 4, 20248.898.968.808.858.850.34%48,957
Nov 1, 20248.938.978.818.828.820.23%21,980
Oct 31, 20248.959.008.808.808.80-1.46%32,918
Oct 30, 20248.908.958.838.938.930.22%53,276
Oct 29, 20249.079.108.878.918.91-2.41%112,716
Oct 28, 20249.389.409.109.139.13-3.59%62,342
Oct 25, 20249.439.549.309.479.471.18%98,949
Oct 24, 20249.109.399.109.369.363.54%70,035
Oct 23, 20249.099.098.959.049.04-0.66%43,654
Oct 22, 20249.119.159.089.109.10-0.22%39,689
Oct 21, 20249.169.339.089.129.12-0.65%44,619
Oct 18, 20249.249.289.159.189.18-1.29%52,595
Oct 17, 20249.359.359.129.309.30-0.11%91,863
Oct 16, 20249.559.559.259.319.31-2.51%147,682
Oct 15, 20249.729.739.279.559.55-7.01%144,076
Oct 14, 202410.0210.3110.0010.279.932.70%198,077
Oct 11, 20249.8910.149.8510.009.671.73%125,049
Oct 10, 20249.799.939.759.839.500.92%91,502
Oct 9, 20249.849.879.679.749.42-1.12%82,733
Oct 8, 20249.849.879.659.859.520.20%108,100
Oct 7, 20249.639.889.639.839.502.08%147,615
Oct 4, 20249.649.739.599.639.31-0.41%49,255
Oct 3, 20249.669.689.499.679.350.83%60,052
Oct 2, 20249.509.709.509.599.270.95%110,282
Oct 1, 20249.469.609.399.509.180.42%102,331
Sep 30, 20249.379.509.319.469.140.64%47,066
Sep 27, 20249.309.449.299.409.091.29%22,609
Sep 26, 20249.309.329.189.288.97-0.64%37,205
Sep 25, 20249.279.419.259.349.030.32%15,069
Sep 24, 20249.269.359.269.319.000.98%16,155
Sep 23, 20249.389.509.229.228.91-1.71%36,716
Sep 20, 20249.459.459.279.389.07-0.21%20,447
Sep 19, 20249.189.469.189.409.093.41%42,438
Sep 18, 20249.029.189.029.098.79-28,079
Sep 17, 20249.059.149.059.098.790.66%27,945
Sep 16, 20249.119.229.019.038.73-1.53%83,487
Sep 13, 20249.209.309.159.178.860.55%31,839
Sep 12, 20249.109.229.049.128.821.00%30,130
Sep 11, 20249.059.059.009.038.730.11%25,290
Sep 10, 20249.139.139.019.028.72-1.10%29,648
Sep 9, 20249.179.289.079.128.82-0.76%39,551
Sep 6, 20249.259.369.149.198.880.11%29,601
Sep 5, 20249.029.329.009.188.871.77%63,283
Sep 4, 20249.159.159.009.028.72-0.99%28,875
Sep 3, 20249.359.359.059.118.81-1.41%48,894
Aug 30, 20249.279.299.229.248.93-0.22%25,469
Aug 29, 20249.259.329.229.268.950.11%19,233
Aug 28, 20249.209.309.209.258.94-6,487
Aug 27, 20249.339.389.109.258.94-1.39%57,445
Aug 26, 20249.409.459.329.389.071.08%19,812
Aug 23, 20249.459.459.279.288.97-0.43%20,379
Aug 22, 20249.429.439.329.329.01-1.17%26,857
Aug 21, 20249.489.489.389.439.120.21%19,800
Aug 20, 20249.489.509.389.419.10-0.21%24,822
Aug 19, 20249.379.559.379.439.120.43%60,970
Aug 16, 20249.299.409.299.399.081.62%56,433
Aug 15, 20249.269.359.219.248.930.33%19,333
Aug 14, 20249.209.249.119.218.900.55%18,126
Aug 13, 20249.109.219.109.168.85-20,991
Aug 12, 20249.159.239.029.168.850.33%36,578
Aug 9, 20249.019.159.019.138.830.66%17,032
Aug 8, 20249.099.149.039.078.770.67%23,994
Aug 7, 20249.089.089.009.018.710.33%13,517
Aug 6, 20248.959.138.958.988.680.11%30,082
Aug 5, 20248.929.058.808.978.67-0.11%62,633
Aug 2, 20248.959.088.958.988.68-0.77%69,427
Aug 1, 20249.259.259.009.058.75-2.16%29,406
Jul 31, 20249.269.309.169.258.940.54%30,614
Jul 30, 20249.189.259.009.208.890.66%49,765
Jul 29, 20249.209.308.949.148.84-0.76%104,952
Jul 26, 20249.349.409.169.218.90-0.43%88,928
Jul 25, 20249.389.409.179.258.94-0.43%65,562
Jul 24, 20249.139.419.089.298.983.80%134,976
Jul 23, 20249.179.178.938.958.65-2.29%51,606
Jul 22, 20249.169.289.139.168.85-0.33%78,500
Jul 19, 20249.309.309.149.198.88-1.29%45,044
Jul 18, 20249.369.519.289.319.00-0.75%95,386
Jul 17, 20249.269.479.249.389.07-0.53%49,130
Jul 16, 20249.339.479.179.439.120.53%117,630
Jul 15, 20249.569.579.229.389.07-5.44%157,491