MV Oil Trust (MVO) Historical Stock Data
5.62 ↑0.06 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVO is up 0.17% a day on average. There have been 18 days where MV Oil Trust closed green and 12 days where MVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 5.55 | 5.62 | ↑$0.07 (1.26%) | 5.55 | 5.69 | 35.50K |
| 2025-04-01 | 5.46 | 5.56 | ↑$0.10 (1.83%) | 5.37 | 5.66 | 45.79K |
| 2025-03-31 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.26 | 5.55 | 67.26K |
| 2025-03-28 | 5.66 | 5.48 | ↓$0.18 (-3.18%) | 5.35 | 5.66 | 78.40K |
| 2025-03-27 | 5.84 | 5.76 | ↓$0.08 (-1.37%) | 5.68 | 5.95 | 27.97K |
| 2025-03-26 | 5.67 | 5.84 | ↑$0.17 (3.00%) | 5.62 | 5.87 | 62.30K |
| 2025-03-25 | 5.29 | 5.48 | ↑$0.19 (3.59%) | 5.28 | 5.61 | 79.35K |
| 2025-03-24 | 5.52 | 5.33 | ↓$0.19 (-3.44%) | 5.30 | 5.83 | 219.69K |
| 2025-03-21 | 6.24 | 5.67 | ↓$0.57 (-9.13%) | 5.52 | 6.60 | 273.57K |
| 2025-03-20 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.40 | 6.59 | 92.85K |
| 2025-03-19 | 6.43 | 6.47 | ↑$0.04 (0.70%) | 6.16 | 6.53 | 92.13K |
| 2025-03-18 | 5.99 | 6.30 | ↑$0.31 (5.18%) | 5.95 | 6.42 | 128.27K |
| 2025-03-17 | 5.75 | 5.94 | ↑$0.19 (3.30%) | 5.71 | 6.00 | 109.92K |
| 2025-03-14 | 5.43 | 5.75 | ↑$0.32 (5.89%) | 5.39 | 5.99 | 178.16K |
| 2025-03-13 | 5.42 | 5.49 | ↑$0.07 (1.29%) | 5.29 | 5.49 | 67.64K |
| 2025-03-12 | 5.28 | 5.34 | ↑$0.06 (1.14%) | 5.19 | 5.38 | 43.50K |
| 2025-03-11 | 5.05 | 5.26 | ↑$0.21 (4.18%) | 5.05 | 5.30 | 34.65K |
| 2025-03-10 | 5.26 | 5.10 | ↓$0.16 (-3.04%) | 5.00 | 5.30 | 101.68K |
| 2025-03-07 | 5.35 | 5.15 | ↓$0.20 (-3.74%) | 5.12 | 5.41 | 74.07K |
| 2025-03-06 | 4.99 | 5.38 | ↑$0.39 (7.82%) | 4.99 | 5.49 | 105.39K |
| 2025-03-05 | 4.70 | 4.91 | ↑$0.21 (4.47%) | 4.70 | 4.94 | 124.56K |
| 2025-03-04 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.63 | 4.90 | 95.20K |
| 2025-03-03 | 5.19 | 4.84 | ↓$0.35 (-6.74%) | 4.82 | 5.21 | 87.62K |
| 2025-02-28 | 5.20 | 5.08 | ↓$0.12 (-2.31%) | 5.06 | 5.28 | 29.04K |
| 2025-02-27 | 5.12 | 5.21 | ↑$0.09 (1.76%) | 5.02 | 5.31 | 106.32K |
| 2025-02-26 | 5.04 | 5.12 | ↑$0.08 (1.59%) | 5.00 | 5.16 | 53K |
| 2025-02-25 | 5.16 | 4.96 | ↓$0.20 (-3.88%) | 4.90 | 5.19 | 96.41K |
| 2025-02-24 | 5.35 | 5.14 | ↓$0.21 (-3.93%) | 5.13 | 5.35 | 73.95K |
| 2025-02-21 | 5.49 | 5.33 | ↓$0.16 (-2.91%) | 5.27 | 5.49 | 118.66K |
| 2025-02-20 | 5.44 | 5.49 | ↑$0.05 (0.92%) | 5.41 | 5.52 | 36.81K |
Create an account or log in to view more rows.
$MVO bear trap
$MVO i hate money so im buying
$MVO red day ahead
$MVO no wonder price closed that way
$MVO Fake dip news.
$MVO go time
$MVO wow you bulls are losers
$MVO Price target here?
$MVO Holding Strong since January ??????????
$MVO -
Buy
buy
buy!