MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
5.62
+0.02 (0.36%)
At close: Sep 30, 2025, 4:00 PM EDT
5.62
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.61 | 5.70 | 5.57 | 5.61 | - | 0.18% | 37,820 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.60 | 5.60 | 5.60 | -8.35% | 134,204 |
| Sep 26, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 6.11 | 0.66% | 28,352 |
| Sep 25, 2025 | 6.12 | 6.13 | 6.03 | 6.07 | 6.07 | -0.49% | 29,451 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.07 | 6.10 | 6.10 | 0.16% | 51,625 |
| Sep 23, 2025 | 6.10 | 6.11 | 6.06 | 6.09 | 6.09 | - | 61,200 |
| Sep 22, 2025 | 6.15 | 6.15 | 6.08 | 6.09 | 6.09 | -0.98% | 40,358 |
| Sep 19, 2025 | 6.15 | 6.17 | 6.14 | 6.15 | 6.15 | -0.32% | 51,069 |
| Sep 18, 2025 | 6.10 | 6.19 | 6.10 | 6.17 | 6.17 | 0.65% | 73,294 |
| Sep 17, 2025 | 6.01 | 6.14 | 6.01 | 6.13 | 6.13 | 1.16% | 110,275 |
| Sep 16, 2025 | 5.98 | 6.11 | 5.98 | 6.06 | 6.06 | 0.83% | 48,902 |
| Sep 15, 2025 | 6.10 | 6.10 | 6.00 | 6.01 | 6.01 | -1.31% | 88,151 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.00 | 6.09 | 6.09 | 0.50% | 56,766 |
| Sep 11, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | 1.17% | 30,237 |
| Sep 10, 2025 | 5.91 | 6.03 | 5.91 | 5.99 | 5.99 | 0.67% | 58,856 |
| Sep 9, 2025 | 5.87 | 5.97 | 5.87 | 5.95 | 5.95 | 0.51% | 20,515 |
| Sep 8, 2025 | 5.94 | 6.05 | 5.92 | 5.92 | 5.92 | -1.00% | 40,410 |
| 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 |