MV Oil Trust Units of Beneficial Interests (MVO)
1.2500
+0.1400 (12.61%)
NYSE · Last Trade: Jan 11th, 4:12 AM EST
Historical Prices For MV Oil Trust Units of Beneficial Interests (MVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.10 | 1.31 | 1.10 | 1.25 | 688,615 | 1.25 |
| 1/08/2026 | 1.09 | 1.13 | 1.00 | 1.11 | 1,041,377 | 1.11 |
| 1/07/2026 | 1.29 | 1.29 | 1.05 | 1.10 | 1,137,244 | 1.10 |
| 1/06/2026 | 1.30 | 1.35 | 1.27 | 1.34 | 173,187 | 1.34 |
| 1/05/2026 | 1.38 | 1.41 | 1.24 | 1.27 | 433,557 | 1.27 |
| 1/02/2026 | 1.24 | 1.40 | 1.22 | 1.37 | 426,141 | 1.37 |
| 12/31/2025 | 1.20 | 1.25 | 1.16 | 1.24 | 198,149 | 1.24 |
| 12/30/2025 | 1.38 | 1.42 | 1.20 | 1.21 | 275,373 | 1.21 |
| 12/29/2025 | 1.22 | 1.37 | 1.20 | 1.28 | 254,497 | 1.28 |
| 12/26/2025 | 1.20 | 1.28 | 1.20 | 1.21 | 145,845 | 1.21 |
| 12/24/2025 | 1.22 | 1.23 | 1.18 | 1.21 | 67,644 | 1.21 |
| 12/23/2025 | 1.21 | 1.25 | 1.13 | 1.22 | 275,555 | 1.22 |
| 12/22/2025 | 1.25 | 1.26 | 1.17 | 1.20 | 272,543 | 1.20 |
| 12/19/2025 | 1.27 | 1.28 | 1.23 | 1.25 | 106,657 | 1.25 |
| 12/18/2025 | 1.29 | 1.30 | 1.23 | 1.25 | 150,269 | 1.25 |
| 12/17/2025 | 1.28 | 1.29 | 1.24 | 1.26 | 147,292 | 1.26 |
| 12/16/2025 | 1.30 | 1.32 | 1.24 | 1.26 | 116,468 | 1.26 |
| 12/15/2025 | 1.35 | 1.38 | 1.27 | 1.29 | 221,499 | 1.29 |
| 12/12/2025 | 1.27 | 1.40 | 1.27 | 1.35 | 376,566 | 1.35 |
| 12/11/2025 | 1.14 | 1.25 | 1.13 | 1.24 | 181,740 | 1.24 |
| 12/10/2025 | 1.28 | 1.31 | 1.13 | 1.17 | 372,771 | 1.17 |
| 12/09/2025 | 1.23 | 1.32 | 1.19 | 1.28 | 211,399 | 1.28 |
| 12/08/2025 | 1.48 | 1.57 | 1.18 | 1.19 | 511,585 | 1.19 |
| 12/05/2025 | 1.42 | 1.56 | 1.38 | 1.46 | 568,654 | 1.46 |
| 12/04/2025 | 1.15 | 1.41 | 1.13 | 1.34 | 510,523 | 1.34 |
| 12/03/2025 | 1.05 | 1.15 | 1.04 | 1.15 | 303,817 | 1.15 |
| 12/02/2025 | 1.10 | 1.10 | 1.04 | 1.04 | 133,462 | 1.04 |
| 12/01/2025 | 1.06 | 1.10 | 1.05 | 1.06 | 187,992 | 1.06 |
| 11/28/2025 | 1.10 | 1.11 | 1.04 | 1.09 | 79,801 | 1.09 |
| 11/26/2025 | 1.07 | 1.14 | 1.05 | 1.08 | 235,377 | 1.08 |
| 11/25/2025 | 1.02 | 1.07 | 1.00 | 1.05 | 153,032 | 1.05 |
| 11/24/2025 | 1.14 | 1.14 | 1.02 | 1.03 | 367,025 | 1.03 |
| 11/21/2025 | 1.01 | 1.20 | 0.97 | 1.13 | 566,355 | 1.13 |
| 11/20/2025 | 1.18 | 1.20 | 1.01 | 1.02 | 596,037 | 1.02 |
| 11/19/2025 | 1.50 | 1.50 | 1.11 | 1.25 | 1,300,621 | 1.25 |
| 11/18/2025 | 2.60 | 2.62 | 1.50 | 1.60 | 1,263,543 | 1.60 |
| 11/17/2025 | 4.02 | 4.07 | 2.59 | 2.73 | 748,110 | 2.73 |
| 11/14/2025 | 4.20 | 4.21 | 4.01 | 4.01 | 100,056 | 4.01 |
| 11/13/2025 | 4.36 | 4.36 | 4.20 | 4.21 | 73,369 | 4.21 |
| 11/12/2025 | 4.38 | 4.50 | 4.30 | 4.34 | 78,011 | 4.34 |
| 11/11/2025 | 4.21 | 4.44 | 4.21 | 4.38 | 83,163 | 4.38 |
| 11/10/2025 | 4.39 | 4.40 | 4.25 | 4.33 | 80,889 | 4.33 |
| 11/07/2025 | 4.40 | 4.55 | 4.30 | 4.40 | 62,322 | 4.40 |
| 11/06/2025 | 4.67 | 4.68 | 4.42 | 4.44 | 91,404 | 4.44 |
| 11/05/2025 | 4.71 | 4.78 | 4.65 | 4.68 | 71,270 | 4.68 |
| 11/04/2025 | 4.74 | 4.78 | 4.64 | 4.78 | 59,202 | 4.78 |
| 11/03/2025 | 4.66 | 4.92 | 4.66 | 4.72 | 106,543 | 4.72 |
| 10/31/2025 | 4.70 | 4.77 | 4.60 | 4.70 | 116,601 | 4.70 |
| 10/30/2025 | 4.76 | 4.83 | 4.69 | 4.69 | 127,480 | 4.69 |
| 10/29/2025 | 5.10 | 5.10 | 4.87 | 4.90 | 174,557 | 4.90 |
| 10/28/2025 | 5.14 | 5.18 | 5.05 | 5.05 | 86,315 | 5.05 |
| 10/27/2025 | 5.22 | 5.29 | 5.12 | 5.13 | 144,122 | 5.13 |
| 10/24/2025 | 5.32 | 5.39 | 5.15 | 5.20 | 78,907 | 5.20 |
| 10/23/2025 | 5.22 | 5.35 | 5.16 | 5.27 | 113,380 | 5.27 |
| 10/22/2025 | 5.17 | 5.20 | 5.00 | 5.12 | 93,172 | 5.12 |
| 10/21/2025 | 5.19 | 5.21 | 4.93 | 5.12 | 119,776 | 5.12 |
| 10/20/2025 | 5.45 | 5.45 | 5.19 | 5.22 | 117,964 | 5.22 |
| 10/17/2025 | 5.50 | 5.55 | 5.29 | 5.30 | 65,107 | 5.30 |
| 10/16/2025 | 5.68 | 5.99 | 5.32 | 5.46 | 220,945 | 5.46 |
| 10/15/2025 | 5.65 | 5.71 | 5.53 | 5.61 | 141,954 | 5.61 |
| 10/14/2025 | 5.88 | 6.03 | 5.85 | 6.02 | 135,901 | 5.82 |
| 10/13/2025 | 5.95 | 5.95 | 5.70 | 5.90 | 114,721 | 5.70 |