MV Oil Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.80	0.83	0.79	0.80	-	-1.23%	25,528
Jul 9, 2026	0.80	0.84	0.75	0.81	0.81	-3.57%	879,704
Jul 8, 2026	0.88	0.95	0.76	0.84	0.84	-2.33%	757,638
Jul 7, 2026	0.79	0.90	0.75	0.86	0.86	8.00%	792,805
Jul 6, 2026	1.40	1.49	0.73	0.80	0.80	-52.60%	2,403,010
Jul 2, 2026	1.78	1.79	1.65	1.68	1.68	-7.18%	105,217
Jul 1, 2026	1.75	1.91	1.72	1.81	1.81	2.26%	186,161
Jun 30, 2026	1.63	1.84	1.63	1.77	1.77	9.26%	252,896
Jun 29, 2026	1.60	1.65	1.55	1.62	1.62	5.88%	142,835
Jun 26, 2026	1.44	1.58	1.44	1.53	1.53	6.25%	48,462
Jun 25, 2026	1.42	1.55	1.42	1.44	1.44	-0.69%	122,928
Jun 24, 2026	1.50	1.50	1.45	1.45	1.45	-3.33%	54,548
Jun 23, 2026	1.43	1.51	1.43	1.50	1.50	4.17%	76,711
Jun 22, 2026	1.63	1.65	1.42	1.44	1.44	-2.04%	140,436
Jun 18, 2026	1.44	1.50	1.44	1.47	1.47	2.08%	119,201
Jun 17, 2026	1.45	1.57	1.40	1.44	1.44	-0.69%	215,233
Jun 16, 2026	1.61	1.65	1.45	1.45	1.45	-10.49%	140,757
Jun 15, 2026	1.54	1.71	1.52	1.62	1.62	6.58%	210,304
Jun 12, 2026	1.57	1.58	1.52	1.52	1.52	-3.80%	68,611
Jun 11, 2026	1.60	1.60	1.55	1.58	1.58	-0.63%	68,673
Jun 10, 2026	1.50	1.60	1.50	1.59	1.59	4.61%	108,967
Jun 9, 2026	1.58	1.66	1.51	1.52	1.52	-4.40%	119,363
Jun 8, 2026	1.61	1.68	1.59	1.59	1.59	-1.24%	80,207
Jun 5, 2026	1.72	1.73	1.58	1.61	1.61	-6.94%	145,944
Jun 4, 2026	1.63	1.77	1.63	1.73	1.73	3.59%	163,781
Jun 3, 2026	1.71	1.73	1.63	1.67	1.67	-2.34%	143,377
Jun 2, 2026	1.85	1.85	1.66	1.71	1.71	-8.06%	171,915
Jun 1, 2026	1.90	1.97	1.85	1.86	1.86	-1.06%	127,833
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