MV Oil Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.87	1.93	1.85	1.88	1.88	1.08%	104,416
May 28, 2026	1.85	1.94	1.75	1.86	1.86	-1.06%	189,459
May 27, 2026	1.80	1.89	1.75	1.88	1.88	6.82%	116,899
May 26, 2026	1.84	1.94	1.75	1.76	1.76	-4.86%	164,117
May 22, 2026	1.83	1.96	1.75	1.85	1.85	1.09%	127,596
May 21, 2026	1.89	1.92	1.78	1.83	1.83	-1.61%	206,379
May 20, 2026	2.01	2.06	1.86	1.86	1.86	-7.46%	183,095
May 19, 2026	2.00	2.10	1.95	2.01	2.01	-	168,557
May 18, 2026	2.20	2.20	1.97	2.01	2.01	-5.63%	282,511
May 15, 2026	2.13	2.24	2.10	2.13	2.13	1.43%	226,383
May 14, 2026	2.10	2.16	2.08	2.10	2.10	0.96%	130,591
May 13, 2026	2.06	2.11	2.01	2.08	2.08	-	84,026
May 12, 2026	2.03	2.15	2.02	2.08	2.08	3.48%	136,346
May 11, 2026	2.07	2.19	2.01	2.01	2.01	-2.43%	183,496
May 8, 2026	2.18	2.21	2.05	2.06	2.06	-7.21%	318,702
May 7, 2026	2.39	2.46	2.20	2.22	2.22	-8.26%	307,518
May 6, 2026	2.50	2.50	2.40	2.42	2.42	-6.56%	130,804
May 5, 2026	2.40	2.60	2.40	2.59	2.59	8.37%	315,259
May 4, 2026	2.53	2.53	2.35	2.39	2.39	-3.63%	202,356
May 1, 2026	2.59	2.59	2.48	2.48	2.48	-1.98%	123,072
Apr 30, 2026	2.55	2.60	2.49	2.53	2.53	-1.17%	168,877
Apr 29, 2026	2.60	2.73	2.56	2.56	2.56	-0.39%	476,556
Apr 28, 2026	2.55	2.75	2.55	2.57	2.57	-0.39%	314,755
Apr 27, 2026	2.57	2.62	2.45	2.58	2.58	1.18%	182,690
Apr 24, 2026	2.64	2.80	2.42	2.55	2.55	-1.92%	179,775
Apr 23, 2026	2.60	2.60	2.45	2.60	2.60	6.12%	198,121
Apr 22, 2026	2.65	2.70	2.37	2.45	2.45	-8.58%	197,532
Apr 21, 2026	2.66	2.69	2.57	2.68	2.68	3.08%	216,782
Apr 20, 2026	2.50	2.68	2.45	2.60	2.60	10.64%	278,888
Apr 17, 2026	2.68	2.77	2.26	2.35	2.35	-15.47%	458,428
Apr 16, 2026	2.68	2.81	2.58	2.78	2.78	3.73%	392,208
Apr 15, 2026	3.06	3.07	2.63	2.68	2.68	-12.42%	474,606
Apr 14, 2026	3.25	3.30	3.01	3.23	3.06	4.19%	602,076
Apr 13, 2026	2.88	3.39	2.81	3.10	2.94	13.14%	1,069,964
Apr 10, 2026	2.51	2.76	2.44	2.74	2.60	12.30%	342,760
Apr 9, 2026	2.76	2.80	2.41	2.44	2.31	-10.62%	274,603
Apr 8, 2026	2.50	2.83	2.40	2.73	2.59	1.11%	365,879
Apr 7, 2026	2.43	2.76	2.36	2.70	2.56	12.50%	510,954
Apr 6, 2026	2.30	2.45	2.20	2.40	2.27	4.80%	492,817
Apr 2, 2026	2.25	2.39	2.22	2.29	2.17	4.57%	327,197
Apr 1, 2026	2.26	2.26	2.07	2.19	2.07	-3.10%	206,059
Mar 31, 2026	2.36	2.36	2.18	2.26	2.14	-0.44%	110,026
Mar 30, 2026	2.29	2.38	2.20	2.27	2.15	-0.87%	146,411
Mar 27, 2026	2.27	2.35	2.21	2.29	2.17	2.69%	99,611
Mar 26, 2026	2.16	2.25	2.15	2.23	2.11	2.77%	202,201
Mar 25, 2026	2.10	2.20	2.05	2.17	2.06	-	229,422
Mar 24, 2026	2.17	2.41	2.10	2.17	2.06	-1.81%	312,189
Mar 23, 2026	2.25	2.25	2.08	2.21	2.09	-5.56%	352,646
Mar 20, 2026	2.38	2.39	2.22	2.34	2.22	4.00%	140,995
Mar 19, 2026	2.40	2.49	2.13	2.25	2.13	-5.06%	357,036