MV Oil Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.18	2.21	2.05	2.06	2.06	-7.21%	318,697
May 7, 2026	2.39	2.46	2.20	2.22	2.22	-8.26%	307,008
May 6, 2026	2.50	2.50	2.40	2.42	2.42	-6.56%	129,938
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%	200,922
May 1, 2026	2.59	2.59	2.48	2.48	2.48	-1.98%	122,959
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%	476,447
Apr 28, 2026	2.55	2.75	2.55	2.57	2.57	-0.39%	314,747
Apr 27, 2026	2.57	2.62	2.45	2.58	2.58	1.18%	181,371
Apr 24, 2026	2.64	2.80	2.42	2.55	2.55	-1.92%	179,757
Apr 23, 2026	2.60	2.60	2.45	2.60	2.60	6.12%	194,869
Apr 22, 2026	2.65	2.70	2.37	2.45	2.45	-8.58%	197,251
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%	278,332
Apr 17, 2026	2.68	2.77	2.26	2.35	2.35	-15.47%	457,438
Apr 16, 2026	2.68	2.81	2.58	2.78	2.78	3.73%	392,068
Apr 15, 2026	3.06	3.07	2.63	2.68	2.68	-17.03%	471,121
Apr 14, 2026	3.25	3.30	3.01	3.23	3.06	4.19%	599,940
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	2.76%	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
Mar 18, 2026	2.31	2.65	2.31	2.37	2.25	-0.84%	383,125
Mar 17, 2026	2.40	2.45	2.31	2.39	2.26	1.70%	263,916
Mar 16, 2026	2.48	2.48	2.25	2.35	2.23	-5.62%	334,109
Mar 13, 2026	2.56	2.56	2.30	2.49	2.36	-2.35%	403,149
Mar 12, 2026	2.30	2.78	2.28	2.55	2.42	13.33%	989,583
Mar 11, 2026	2.23	2.39	2.10	2.25	2.13	0.45%	375,944
Mar 10, 2026	2.27	2.30	2.03	2.24	2.12	-	327,526
Mar 9, 2026	2.56	2.59	2.14	2.24	2.12	-11.11%	569,356
Mar 6, 2026	2.75	3.00	2.41	2.52	2.39	-0.79%	724,593
Mar 5, 2026	2.09	2.68	2.04	2.54	2.41	21.53%	978,877
Mar 4, 2026	2.24	2.31	1.85	2.09	1.98	-6.70%	687,022
Mar 3, 2026	3.25	3.37	2.10	2.24	2.12	-26.07%	2,637,337
Mar 2, 2026	2.34	3.10	2.29	3.03	2.87	46.38%	3,095,604
Feb 27, 2026	1.94	2.08	1.85	2.07	1.96	10.70%	453,928