MV Oil Trust (MVO)
NYSE: MVO · Real-Time Price · USD
1.460
+0.120 (8.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.499
+0.039 (2.66%)
After-hours: Dec 5, 2025, 7:00 PM EST
MV Oil Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.56 | 1.38 | 1.46 | 1.46 | 8.96% | 567,191 |
| Dec 4, 2025 | 1.15 | 1.41 | 1.13 | 1.34 | 1.34 | 16.52% | 505,461 |
| Dec 3, 2025 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | 303,582 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 133,310 |
| Dec 1, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 187,842 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 79,801 |
| Nov 26, 2025 | 1.07 | 1.14 | 1.05 | 1.08 | 1.08 | 2.86% | 235,377 |
| Nov 25, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 154,037 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.02 | 1.03 | 1.03 | -8.85% | 367,703 |
| Nov 21, 2025 | 1.01 | 1.20 | 0.97 | 1.13 | 1.13 | 10.78% | 566,355 |
| Nov 20, 2025 | 1.18 | 1.20 | 1.01 | 1.02 | 1.02 | -18.40% | 605,989 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.11 | 1.25 | 1.25 | -21.88% | 1,317,894 |
| Nov 18, 2025 | 2.60 | 2.62 | 1.50 | 1.60 | 1.60 | -41.39% | 1,265,306 |
| Nov 17, 2025 | 4.02 | 4.07 | 2.59 | 2.73 | 2.73 | -31.92% | 749,665 |
| Nov 14, 2025 | 4.20 | 4.21 | 4.01 | 4.01 | 4.01 | -4.75% | 100,056 |
| Nov 13, 2025 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -3.00% | 73,369 |
| Nov 12, 2025 | 4.38 | 4.50 | 4.30 | 4.34 | 4.34 | -0.91% | 78,011 |
| Nov 11, 2025 | 4.21 | 4.44 | 4.21 | 4.38 | 4.38 | 1.15% | 83,163 |
| Nov 10, 2025 | 4.39 | 4.40 | 4.25 | 4.33 | 4.33 | -1.59% | 81,187 |
| Nov 7, 2025 | 4.40 | 4.55 | 4.30 | 4.40 | 4.40 | -0.90% | 62,322 |
| Nov 6, 2025 | 4.67 | 4.68 | 4.42 | 4.44 | 4.44 | -5.13% | 91,410 |
| Nov 5, 2025 | 4.71 | 4.78 | 4.65 | 4.68 | 4.68 | -2.09% | 71,280 |
| Nov 4, 2025 | 4.74 | 4.78 | 4.64 | 4.78 | 4.78 | 1.27% | 60,082 |
| Nov 3, 2025 | 4.66 | 4.92 | 4.66 | 4.72 | 4.72 | 0.43% | 106,543 |
| Oct 31, 2025 | 4.70 | 4.77 | 4.60 | 4.70 | 4.70 | 0.21% | 116,601 |
| Oct 30, 2025 | 4.76 | 4.83 | 4.69 | 4.69 | 4.69 | -4.29% | 127,480 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.87 | 4.90 | 4.90 | -2.97% | 174,598 |
| Oct 28, 2025 | 5.14 | 5.18 | 5.05 | 5.05 | 5.05 | -1.56% | 86,315 |
| Oct 27, 2025 | 5.22 | 5.29 | 5.12 | 5.13 | 5.13 | -1.35% | 144,122 |
| Oct 24, 2025 | 5.32 | 5.39 | 5.15 | 5.20 | 5.20 | -1.33% | 78,907 |
| Oct 23, 2025 | 5.22 | 5.35 | 5.16 | 5.27 | 5.27 | 2.93% | 113,380 |
| Oct 22, 2025 | 5.17 | 5.20 | 5.00 | 5.12 | 5.12 | - | 93,172 |
| Oct 21, 2025 | 5.19 | 5.21 | 4.93 | 5.12 | 5.12 | -1.92% | 119,776 |
| Oct 20, 2025 | 5.45 | 5.45 | 5.19 | 5.22 | 5.22 | -1.51% | 118,214 |
| Oct 17, 2025 | 5.50 | 5.55 | 5.29 | 5.30 | 5.30 | -2.93% | 65,107 |
| Oct 16, 2025 | 5.68 | 5.99 | 5.32 | 5.46 | 5.46 | -2.67% | 220,948 |
| Oct 15, 2025 | 5.65 | 5.71 | 5.53 | 5.61 | 5.61 | -6.81% | 142,208 |
| Oct 14, 2025 | 5.88 | 6.03 | 5.85 | 6.02 | 5.82 | 2.03% | 135,901 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.70 | 5.90 | 5.70 | 2.08% | 114,725 |
| Oct 10, 2025 | 5.98 | 6.09 | 5.72 | 5.78 | 5.58 | -2.69% | 139,139 |
| Oct 9, 2025 | 6.10 | 6.10 | 5.92 | 5.94 | 5.74 | -2.78% | 62,425 |
| Oct 8, 2025 | 6.00 | 6.11 | 5.95 | 6.11 | 5.90 | 2.52% | 99,507 |
| Oct 7, 2025 | 5.96 | 6.03 | 5.90 | 5.96 | 5.76 | 0.51% | 79,956 |
| Oct 6, 2025 | 5.89 | 5.99 | 5.83 | 5.93 | 5.73 | 1.89% | 66,348 |
| Oct 3, 2025 | 5.71 | 5.86 | 5.71 | 5.82 | 5.62 | 1.39% | 41,667 |
| Oct 2, 2025 | 5.75 | 5.76 | 5.72 | 5.74 | 5.54 | - | 33,506 |
| Oct 1, 2025 | 5.65 | 5.78 | 5.65 | 5.74 | 5.54 | 2.14% | 80,227 |
| Sep 30, 2025 | 5.61 | 5.70 | 5.57 | 5.62 | 5.43 | 0.36% | 54,502 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.60 | 5.60 | 5.41 | -8.35% | 134,204 |
| Sep 26, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 5.90 | 0.66% | 28,352 |