Skip to main content
MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
2.570
-0.010 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
2.560
-0.010 (-0.39%)
Pre-market: Apr 29, 2026, 4:18 AM EDT

MV Oil Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.552.752.552.572.57-0.39%314,747
Apr 27, 20262.572.622.452.582.581.18%181,371
Apr 24, 20262.642.802.422.552.55-1.92%179,757
Apr 23, 20262.602.602.452.602.606.12%194,869
Apr 22, 20262.652.702.372.452.45-8.58%197,251
Apr 21, 20262.662.692.572.682.683.08%216,782
Apr 20, 20262.502.682.452.602.6010.64%278,332
Apr 17, 20262.682.772.262.352.35-15.47%457,438
Apr 16, 20262.682.812.582.782.783.73%392,068
Apr 15, 20263.063.072.632.682.68-17.03%471,121
Apr 14, 20263.253.303.013.233.064.19%599,940
Apr 13, 20262.883.392.813.102.9413.14%1,069,964
Apr 10, 20262.512.762.442.742.6012.30%342,760
Apr 9, 20262.762.802.412.442.31-10.62%274,603
Apr 8, 20262.502.832.402.732.591.11%365,879
Apr 7, 20262.432.762.362.702.5612.50%510,954
Apr 6, 20262.302.452.202.402.274.80%492,817
Apr 2, 20262.252.392.222.292.174.57%327,197
Apr 1, 20262.262.262.072.192.07-3.10%206,059
Mar 31, 20262.362.362.182.262.14-0.44%110,026
Mar 30, 20262.292.382.202.272.15-0.87%146,411
Mar 27, 20262.272.352.212.292.172.69%99,611
Mar 26, 20262.162.252.152.232.112.76%202,201
Mar 25, 20262.102.202.052.172.06-229,422
Mar 24, 20262.172.412.102.172.06-1.81%312,189
Mar 23, 20262.252.252.082.212.09-5.56%352,646
Mar 20, 20262.382.392.222.342.224.00%140,995
Mar 19, 20262.402.492.132.252.13-5.06%357,036
Mar 18, 20262.312.652.312.372.25-0.84%383,125
Mar 17, 20262.402.452.312.392.261.70%263,916
Mar 16, 20262.482.482.252.352.23-5.62%334,109
Mar 13, 20262.562.562.302.492.36-2.35%403,149
Mar 12, 20262.302.782.282.552.4213.33%989,583
Mar 11, 20262.232.392.102.252.130.45%375,944
Mar 10, 20262.272.302.032.242.12-327,526
Mar 9, 20262.562.592.142.242.12-11.11%569,356
Mar 6, 20262.753.002.412.522.39-0.79%724,593
Mar 5, 20262.092.682.042.542.4121.53%978,877
Mar 4, 20262.242.311.852.091.98-6.70%687,022
Mar 3, 20263.253.372.102.242.12-26.07%2,637,337
Mar 2, 20262.343.102.293.032.8746.38%3,095,604
Feb 27, 20261.942.081.852.071.9610.70%453,928
Feb 26, 20261.851.971.851.871.77-1.58%195,101
Feb 25, 20261.931.931.861.901.801.60%87,857
Feb 24, 20261.861.931.811.871.771.08%205,225
Feb 23, 20261.991.991.801.851.751.09%239,399
Feb 20, 20261.901.971.801.831.73-0.54%312,622
Feb 19, 20261.741.951.731.841.747.60%506,845
Feb 18, 20261.521.711.491.711.6214.77%347,547
Feb 17, 20261.451.541.451.491.412.05%117,430
Feb 13, 20261.411.521.401.461.382.82%139,478
Feb 12, 20261.461.521.331.421.35-1.39%285,452
Feb 11, 20261.411.491.351.441.362.86%148,556
Feb 10, 20261.431.471.381.401.33-159,772
Feb 9, 20261.351.441.351.401.33-0.71%138,472
Feb 6, 20261.511.541.351.411.34-6.00%216,251
Feb 5, 20261.561.601.461.501.42-1.32%204,941
Feb 4, 20261.491.641.491.521.44-1.30%129,673
Feb 3, 20261.641.781.501.541.46-7.78%186,065
Feb 2, 20261.501.781.501.671.588.44%395,016
Jan 30, 20261.351.591.351.541.4613.24%226,576
Jan 29, 20261.381.471.351.361.29-2.16%269,671
Jan 28, 20261.661.691.391.391.32-13.13%261,871
Jan 27, 20261.641.701.531.601.52-3.03%369,025
Jan 26, 20261.881.941.651.651.56-9.34%465,262
Jan 23, 20261.892.151.801.821.72-2.15%418,954
Jan 22, 20261.731.931.721.861.7610.71%258,761
Jan 21, 20261.651.791.551.681.591.82%457,988
Jan 20, 20261.711.751.621.651.56-6.25%342,945
Jan 16, 20262.022.051.731.761.67-20.72%716,102
Jan 15, 20261.902.401.882.221.9713.27%1,650,526
Jan 14, 20262.172.401.801.961.74-18.33%3,830,596
Jan 13, 20261.682.421.682.402.1347.24%2,739,782
Jan 12, 20261.321.751.291.631.4530.40%1,629,432
Jan 9, 20261.101.321.101.251.1112.61%688,615
Jan 8, 20261.091.131.001.110.990.91%1,041,792
Jan 7, 20261.291.291.051.100.98-17.91%1,137,460
Jan 6, 20261.301.351.271.341.195.51%175,385
Jan 5, 20261.381.411.241.271.13-7.30%433,576
Jan 2, 20261.241.401.221.371.2210.48%426,141
Dec 31, 20251.201.251.161.241.102.48%198,149
Dec 30, 20251.381.421.201.211.07-5.47%275,645
Dec 29, 20251.221.371.201.281.145.79%258,648
Dec 26, 20251.201.291.201.211.07-145,845
Dec 24, 20251.221.231.181.211.07-0.82%67,644
Dec 23, 20251.211.251.131.221.081.67%275,821
Dec 22, 20251.251.261.171.201.07-4.00%275,199
Dec 19, 20251.271.281.231.251.11-106,657
Dec 18, 20251.291.301.231.251.11-0.79%150,269
Dec 17, 20251.281.291.241.261.12-147,623
Dec 16, 20251.301.321.241.261.12-2.33%116,468
Dec 15, 20251.351.381.271.291.15-4.44%221,500
Dec 12, 20251.271.401.271.351.208.87%376,566
Dec 11, 20251.141.251.131.241.105.98%181,740
Dec 10, 20251.281.311.131.171.04-8.59%373,333
Dec 9, 20251.231.321.191.281.147.56%211,399
Dec 8, 20251.481.571.181.191.06-18.49%511,854
Dec 5, 20251.421.561.381.461.308.96%568,654
Dec 4, 20251.151.411.131.341.1916.52%510,563
Dec 3, 20251.051.151.041.151.0210.58%303,944