Dark

MVO
MV Oil Trust
stock NYSE

At Close

Jul 2, 2026 3:59:30 PM EDT

1.71USD-5.525%(-0.10)105,617

1.44Bid 1.73Ask 0.29Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

1.71USD-5.525%(-0.10)0

After-hours

Jul 2, 2026 4:35:30 PM EDT

1.66USD-2.924%(-0.05)3,565

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	1.7600	1.77000	1.660000	1.7100	-5.525%	105,617	0.000%
2026-07-01	1.7500	1.91000	1.720000	1.8100	+2.260%	186,168	-5.525%
2026-06-30	1.6300	1.83930	1.630000	1.7700	+9.259%	253,999	-3.390%
2026-06-29	1.6000	1.65000	1.550000	1.6200	+5.882%	143,645	+5.556%
2026-06-26	1.4400	1.58000	1.440000	1.5300	+6.250%	50,095	+11.765%
2026-06-25	1.4200	1.55000	1.420000	1.4400	-0.690%	122,930	+18.750%
2026-06-24	1.5000	1.50000	1.450000	1.4500	-3.333%	57,966	+17.931%
2026-06-23	1.4300	1.50990	1.430000	1.5000	+4.167%	77,052	+14.000%
2026-06-22	1.6300	1.64980	1.420000	1.4400	-2.041%	141,802	+18.750%
2026-06-18	1.4400	1.49990	1.440000	1.4700	+2.083%	121,467	+16.327%
2026-06-17	1.4500	1.56970	1.400000	1.4400	-0.690%	215,242	+18.750%
2026-06-16	1.6100	1.65000	1.450000	1.4500	-10.494%	141,081	+17.931%
2026-06-15	1.5400	1.71000	1.520000	1.6200	+6.579%	210,326	+5.556%
2026-06-12	1.5700	1.58000	1.520000	1.5200	-3.797%	68,655	+12.500%
2026-06-11	1.6000	1.60000	1.550000	1.5800	-0.629%	68,710	+8.228%
2026-06-10	1.5000	1.60000	1.500000	1.5900	+4.605%	116,553	+7.547%
2026-06-09	1.5800	1.66000	1.510000	1.5200	-4.403%	119,615	+12.500%
2026-06-08	1.6100	1.68000	1.590000	1.5900	-1.242%	80,234	+7.547%
2026-06-05	1.7200	1.73000	1.580000	1.6100	-6.936%	146,575	+6.211%
2026-06-04	1.6300	1.76460	1.630000	1.7300	+3.593%	164,014	-1.156%
2026-06-03	1.7100	1.72670	1.630100	1.6700	-2.339%	143,382	+2.395%
2026-06-02	1.8500	1.85000	1.660000	1.7100	-8.065%	175,733	0.000%
2026-06-01	1.9000	1.97000	1.850000	1.8600	-1.064%	128,127	-8.065%
2026-05-29	1.8700	1.93000	1.850000	1.8800	+1.075%	105,139	-9.043%
2026-05-28	1.8500	1.93500	1.750100	1.8600	-1.064%	189,529	-8.065%
2026-05-27	1.8000	1.89000	1.750000	1.8800	+6.818%	116,923	-9.043%
2026-05-26	1.8400	1.94000	1.750000	1.7600	-4.865%	164,270	-2.841%
2026-05-22	1.8300	1.96000	1.750000	1.8500	+1.093%	127,616	-7.568%
2026-05-21	1.8900	1.92000	1.780000	1.8300	-1.613%	206,393	-6.557%
2026-05-20	2.0100	2.06380	1.858400	1.8600	-7.463%	183,192	-8.065%
2026-05-19	2.0000	2.10000	1.950000	2.0100	0.000%	168,557	-14.925%
2026-05-18	2.2000	2.20000	1.970000	2.0100	-5.634%	282,512	-14.925%
2026-05-15	2.1300	2.24000	2.100000	2.1300	+1.429%	226,384	-19.718%
2026-05-14	2.1000	2.16000	2.080000	2.1000	+0.962%	130,591	-18.571%
2026-05-13	2.0600	2.11000	2.010000	2.0800	0.000%	84,026	-17.788%
2026-05-12	2.0300	2.15000	2.020000	2.0800	+3.483%	136,347	-17.788%
2026-05-11	2.0700	2.18610	2.010000	2.0100	-2.427%	183,496	-14.925%
2026-05-08	2.1800	2.21000	2.050000	2.0600	-7.207%	318,702	-16.990%
2026-05-07	2.3900	2.46000	2.200100	2.2200	-8.264%	307,519	-22.973%
2026-05-06	2.5000	2.50000	2.400000	2.4200	-6.564%	130,805	-29.339%
2026-05-05	2.4000	2.60000	2.400000	2.5900	+8.368%	315,259	-33.977%
2026-05-04	2.5300	2.53000	2.350000	2.3900	-3.629%	202,356	-28.452%
2026-05-01	2.5900	2.59000	2.480000	2.4800	-1.976%	123,072	-31.048%
2026-04-30	2.5500	2.60000	2.490000	2.5300	-1.172%	168,877	-32.411%
2026-04-29	2.6000	2.73000	2.560000	2.5600	-0.389%	476,557	-33.203%
2026-04-28	2.5500	2.75000	2.550000	2.5700	-0.388%	314,755	-33.463%
2026-04-27	2.5700	2.62290	2.450000	2.5800	+1.176%	182,690	-33.721%
2026-04-24	2.6400	2.80000	2.423300	2.5500	-1.923%	179,775	-32.941%
2026-04-23	2.6000	2.60000	2.450000	2.6000	+6.122%	198,121	-34.231%
2026-04-22	2.6500	2.70000	2.370000	2.4500	-8.582%	197,532	-30.204%
2026-04-21	2.6600	2.69000	2.570000	2.6800	+3.077%	216,783	-36.194%
2026-04-20	2.5000	2.68280	2.450000	2.6000	+10.638%	278,888	-34.231%
2026-04-17	2.6800	2.77000	2.260000	2.3500	-15.468%	458,428	-27.234%
2026-04-16	2.6800	2.81260	2.580000	2.7800	+3.731%	392,209	-38.489%
2026-04-15	3.0600	3.06500	2.630000	2.6800	-17.028%	474,606	-36.194%
2026-04-14	3.2500	3.30000	3.010000	3.2300	+4.194%	602,077	-47.059%
2026-04-13	2.8800	3.39000	2.810000	3.1000	+13.139%	1,069,964	-44.839%
2026-04-10	2.5100	2.76000	2.440000	2.7400	+12.295%	342,761	-37.591%
2026-04-09	2.7600	2.79990	2.410000	2.4400	-10.623%	274,604	-29.918%
2026-04-08	2.5000	2.83000	2.400000	2.7300	+1.111%	365,880	-37.363%
2026-04-07	2.4300	2.76000	2.360000	2.7000	+12.500%	510,954	-36.667%
2026-04-06	2.3000	2.45000	2.200100	2.4000	+4.803%	492,818	-28.750%
2026-04-02	2.2500	2.39000	2.220000	2.2900	+4.566%	327,197	-25.328%
2026-04-01	2.2600	2.26000	2.070100	2.1900	-3.097%	206,059	-21.918%
2026-03-31	2.3600	2.36000	2.180000	2.2600	-0.441%	110,027	-24.336%
2026-03-30	2.2900	2.37980	2.200000	2.2700	-0.873%	146,412	-24.670%
2026-03-27	2.2700	2.35000	2.211300	2.2900	+2.691%	99,611	-25.328%
2026-03-26	2.1600	2.25000	2.150000	2.2300	+2.765%	202,201	-23.318%
2026-03-25	2.1000	2.20000	2.050000	2.1700	0.000%	229,423	-21.198%
2026-03-24	2.1700	2.41000	2.100100	2.1700	-1.810%	312,189	-21.198%
2026-03-23	2.2500	2.25000	2.080000	2.2100	-5.556%	352,646	-22.624%
2026-03-20	2.3800	2.38960	2.220000	2.3400	+4.000%	140,995	-26.923%
2026-03-19	2.4000	2.49000	2.130000	2.2500	-5.063%	357,037	-24.000%
2026-03-18	2.3100	2.65000	2.310000	2.3700	-0.837%	383,126	-27.848%
2026-03-17	2.4000	2.45000	2.310000	2.3900	+1.702%	263,916	-28.452%
2026-03-16	2.4800	2.48000	2.250100	2.3500	-5.622%	334,110	-27.234%
2026-03-13	2.5600	2.56000	2.300000	2.4900	-2.353%	403,149	-31.325%
2026-03-12	2.3000	2.77860	2.280000	2.5500	+13.333%	989,583	-32.941%
2026-03-11	2.2300	2.39000	2.100000	2.2500	+0.446%	375,944	-24.000%
2026-03-10	2.2700	2.30000	2.030000	2.2400	0.000%	327,527	-23.661%
2026-03-09	2.5600	2.59000	2.140000	2.2400	-11.111%	569,356	-23.661%
2026-03-06	2.7500	2.99990	2.410000	2.5200	-0.787%	724,593	-32.143%
2026-03-05	2.0900	2.67500	2.040000	2.5400	+21.531%	978,878	-32.677%
2026-03-04	2.2400	2.30990	1.850000	2.0900	-6.696%	687,022	-18.182%
2026-03-03	3.2500	3.36990	2.095000	2.2400	-26.073%	2,637,337	-23.661%
2026-03-02	2.3400	3.10000	2.290000	3.0300	+46.377%	3,095,604	-43.564%
2026-02-27	1.9400	2.08000	1.850000	2.0700	+10.695%	453,928	-17.391%
2026-02-26	1.8500	1.97000	1.850000	1.8700	-1.579%	195,102	-8.556%
2026-02-25	1.9300	1.93000	1.860000	1.9000	+1.604%	87,858	-10.000%
2026-02-24	1.8600	1.93000	1.811600	1.8700	+1.081%	205,226	-8.556%
2026-02-23	1.9900	1.99000	1.800000	1.8500	+1.093%	239,399	-7.568%
2026-02-20	1.9000	1.97000	1.800000	1.8300	-0.543%	312,622	-6.557%
2026-02-19	1.7400	1.95000	1.730000	1.8400	+7.602%	506,845	-7.065%
2026-02-18	1.5200	1.71000	1.490000	1.7100	+14.765%	347,547	0.000%
2026-02-17	1.4500	1.53520	1.450000	1.4900	+2.055%	117,430	+14.765%
2026-02-13	1.4100	1.52000	1.400000	1.4600	+2.817%	139,478	+17.123%
2026-02-12	1.4600	1.52000	1.330000	1.4200	-1.389%	285,452	+20.423%
2026-02-11	1.4100	1.49100	1.350000	1.4400	+2.857%	148,556	+18.750%
2026-02-10	1.4300	1.47000	1.380000	1.4000	0.000%	159,772	+22.143%
2026-02-09	1.3500	1.44010	1.350000	1.4000	-0.709%	138,472	+22.143%
2026-02-06	1.5100	1.54000	1.350000	1.4100	-6.000%	216,251	+21.277%
2026-02-05	1.5600	1.60020	1.460000	1.5000	-1.316%	204,941	+14.000%
2026-02-04	1.4900	1.63990	1.490000	1.5200	-1.299%	129,673	+12.500%
2026-02-03	1.6400	1.78000	1.500000	1.5400	-7.784%	186,065	+11.039%
2026-02-02	1.5000	1.78000	1.500000	1.6700	+8.442%	394,916	+2.395%
2026-01-30	1.3500	1.59000	1.350000	1.5400	+13.235%	226,576	+11.039%
2026-01-29	1.3800	1.47000	1.352763	1.3600	-2.158%	269,671	+25.735%
2026-01-28	1.6600	1.68927	1.390000	1.3900	-13.125%	261,871	+23.022%
2026-01-27	1.6400	1.70000	1.530100	1.6000	-3.030%	369,025	+6.875%
2026-01-26	1.8800	1.94000	1.650000	1.6500	-9.341%	465,261	+3.636%
2026-01-23	1.8900	2.15000	1.796900	1.8200	-2.151%	418,954	-6.044%
2026-01-22	1.7300	1.93000	1.720000	1.8600	+10.714%	258,761	-8.065%
2026-01-21	1.6500	1.78600	1.545000	1.6800	+1.818%	457,988	+1.786%
2026-01-20	1.7100	1.75000	1.620000	1.6500	-6.250%	342,945	+3.636%
2026-01-16	2.0200	2.05070	1.730000	1.7600	-20.721%	716,102	-2.841%
2026-01-15	1.9000	2.40000	1.880000	2.2200	+13.265%	1,650,526	-22.973%
2026-01-14	2.1700	2.40000	1.800000	1.9600	-18.333%	3,830,396	-12.755%
2026-01-13	1.6750	2.41880	1.675000	2.4000	+47.239%	2,738,941	-28.750%
2026-01-12	1.3200	1.75000	1.290000	1.6300	+30.400%	1,629,432	+4.908%
2026-01-09	1.1000	1.31500	1.100000	1.2500	+12.613%	611,516	+36.800%
2026-01-08	1.0900	1.13000	1.000000	1.1100	+0.909%	1,041,792	+54.054%
2026-01-07	1.2900	1.29000	1.050000	1.1000	-17.910%	1,137,460	+55.455%
2026-01-06	1.3000	1.35000	1.270000	1.3400	+5.512%	175,385	+27.612%
2026-01-05	1.3800	1.41000	1.240000	1.2700	-7.299%	433,576	+34.646%
2026-01-02	1.2400	1.40290	1.220000	1.3700	+10.484%	426,141	+24.818%
2025-12-31	1.2000	1.25000	1.160000	1.2400	+2.479%	198,149	+37.903%
2025-12-30	1.3800	1.42000	1.200000	1.2100	-5.469%	275,645	+41.322%
2025-12-29	1.2200	1.36930	1.201500	1.2800	+5.785%	258,648	+33.594%
2025-12-26	1.2000	1.28500	1.200000	1.2100	0.000%	145,845	+41.322%
2025-12-24	1.2200	1.23000	1.180000	1.2100	-0.820%	67,644	+41.322%
2025-12-23	1.2100	1.25000	1.130100	1.2200	+1.667%	275,821	+40.164%
2025-12-22	1.2500	1.26000	1.170000	1.2000	-4.000%	275,199	+42.500%
2025-12-19	1.2700	1.28000	1.230000	1.2500	0.000%	106,657	+36.800%
2025-12-18	1.2900	1.30000	1.230000	1.2500	-0.794%	150,269	+36.800%
2025-12-17	1.2800	1.29170	1.240000	1.2600	0.000%	147,623	+35.714%
2025-12-16	1.3000	1.32000	1.240000	1.2600	-2.326%	116,468	+35.714%
2025-12-15	1.3500	1.38000	1.270000	1.2900	-4.444%	221,500	+32.558%
2025-12-12	1.2700	1.40000	1.270000	1.3500	+8.871%	376,566	+26.667%
2025-12-11	1.1400	1.25000	1.130000	1.2400	+5.983%	181,740	+37.903%
2025-12-10	1.2800	1.31000	1.130000	1.1700	-8.594%	373,333	+46.154%
2025-12-09	1.2300	1.32000	1.190000	1.2800	+7.563%	211,399	+33.594%
2025-12-08	1.4800	1.56990	1.180000	1.1900	-18.493%	511,854	+43.697%
2025-12-05	1.4200	1.56000	1.380000	1.4600	+8.955%	568,654	+17.123%
2025-12-04	1.1500	1.41000	1.130000	1.3400	+16.522%	510,463	+27.612%
2025-12-03	1.0500	1.15000	1.040000	1.1500	+10.577%	303,944	+48.696%
2025-12-02	1.1000	1.10000	1.040000	1.0400	-1.887%	133,503	+64.423%
2025-12-01	1.0600	1.10000	1.050000	1.0600	-2.752%	187,999	+61.321%
2025-11-28	1.1000	1.11000	1.040000	1.0900	+0.926%	79,801	+56.881%
2025-11-26	1.0700	1.14000	1.050000	1.0800	+2.857%	235,377	+58.333%
2025-11-25	1.0200	1.07000	1.000000	1.0500	+1.942%	154,037	+62.857%
2025-11-24	1.1400	1.14000	1.020000	1.0300	-8.850%	367,603	+66.019%
2025-11-21	1.0100	1.20000	0.970100	1.1300	+10.784%	566,355	+51.327%
2025-11-20	1.1800	1.20000	1.010000	1.0200	-18.400%	605,989	+67.647%
2025-11-19	1.5000	1.50000	1.110000	1.2500	-21.875%	1,317,894	+36.800%
2025-11-18	2.6000	2.62000	1.500000	1.6000	-41.392%	1,265,306	+6.875%
2025-11-17	4.0200	4.06990	2.590000	2.7300	-31.920%	749,665	-37.363%
2025-11-14	4.2000	4.21000	4.010000	4.0100	-4.751%	100,056	-57.357%
2025-11-13	4.3600	4.36000	4.200000	4.2100	-2.995%	73,369	-59.382%
2025-11-12	4.3800	4.50000	4.300000	4.3400	-0.913%	78,011	-60.599%
2025-11-11	4.2100	4.44000	4.210000	4.3800	+1.155%	83,163	-60.959%
2025-11-10	4.3900	4.40000	4.250000	4.3300	-1.591%	81,187	-60.508%
2025-11-07	4.4000	4.54640	4.300000	4.4000	-0.901%	62,322	-61.136%
2025-11-06	4.6700	4.67860	4.420000	4.4400	-5.128%	91,410	-61.486%
2025-11-05	4.7100	4.77990	4.650000	4.6800	-2.092%	71,280	-63.462%
2025-11-04	4.7400	4.78000	4.640000	4.7800	+1.271%	60,082	-64.226%
2025-11-03	4.6600	4.91500	4.660000	4.7200	+0.426%	106,543	-63.771%
2025-10-31	4.7000	4.77420	4.600000	4.7000	+0.213%	116,601	-63.617%
2025-10-30	4.7600	4.83000	4.690000	4.6900	-4.286%	127,480	-63.539%
2025-10-29	5.1000	5.10000	4.870000	4.9000	-2.970%	174,598	-65.102%
2025-10-28	5.1400	5.17600	5.050000	5.0500	-1.559%	86,315	-66.139%
2025-10-27	5.2200	5.29000	5.123500	5.1300	-1.346%	144,122	-66.667%
2025-10-24	5.3200	5.39000	5.150100	5.2000	-1.328%	78,907	-67.115%
2025-10-23	5.2200	5.34680	5.160100	5.2700	+2.930%	113,380	-67.552%
2025-10-22	5.1700	5.20000	5.000000	5.1200	0.000%	93,172	-66.602%
2025-10-21	5.1900	5.21000	4.930000	5.1200	-1.916%	119,776	-66.602%
2025-10-20	5.4500	5.45000	5.193700	5.2200	-1.509%	118,214	-67.241%
2025-10-17	5.5000	5.54610	5.290000	5.3000	-2.930%	65,107	-67.736%
2025-10-16	5.6800	5.99000	5.315300	5.4600	-2.674%	220,948	-68.681%
2025-10-15	5.6500	5.71000	5.530000	5.6100	-6.811%	142,208	-69.519%
2025-10-14	5.8800	6.03000	5.850000	6.0200	+2.034%	135,901	-71.595%
2025-10-13	5.9500	5.95000	5.700000	5.9000	+2.076%	114,725	-71.017%
2025-10-10	5.9800	6.08990	5.720000	5.7800	-2.694%	139,139	-70.415%
2025-10-09	6.1000	6.10000	5.920000	5.9400	-2.782%	62,425	-71.212%
2025-10-08	6.0000	6.11000	5.950300	6.1100	+2.517%	99,507	-72.013%
2025-10-07	5.9600	6.03000	5.898000	5.9600	+0.506%	79,956	-71.309%
2025-10-06	5.8900	5.99000	5.830000	5.9300	+1.890%	66,348	-71.164%
2025-10-03	5.7100	5.86000	5.710000	5.8200	+1.394%	41,667	-70.619%
2025-10-02	5.7500	5.76000	5.718800	5.7400	0.000%	33,506	-70.209%
2025-10-01	5.6500	5.78000	5.650000	5.7400	+2.135%	80,227	-70.209%
2025-09-30	5.6100	5.70000	5.570000	5.6200	+0.357%	54,502	-69.573%
2025-09-29	6.0500	6.08000	5.600000	5.6000	-8.347%	134,204	-69.464%
2025-09-26	6.0900	6.13000	6.057500	6.1100	+0.659%	28,352	-72.013%
2025-09-25	6.1200	6.13000	6.033900	6.0700	-0.492%	29,451	-71.829%
2025-09-24	6.0800	6.11990	6.070100	6.1000	+0.164%	51,625	-71.967%
2025-09-23	6.1000	6.10500	6.060000	6.0900	0.000%	61,200	-71.921%
2025-09-22	6.1500	6.15000	6.080000	6.0900	-0.976%	40,358	-71.921%
2025-09-19	6.1500	6.17000	6.139700	6.1500	-0.324%	51,069	-72.195%
2025-09-18	6.1000	6.19000	6.095000	6.1700	+0.653%	73,294	-72.285%
2025-09-17	6.0100	6.14100	6.010000	6.1300	+1.155%	110,275	-72.104%
2025-09-16	5.9800	6.11000	5.980000	6.0600	+0.832%	48,902	-71.782%
2025-09-15	6.1000	6.10000	5.995000	6.0100	-1.314%	88,151	-71.547%
2025-09-12	6.0900	6.09000	6.000000	6.0900	+0.495%	56,766	-71.921%
2025-09-11	5.9800	6.08000	5.980000	6.0600	+1.169%	30,237	-71.782%
2025-09-10	5.9100	6.03000	5.910000	5.9900	+0.672%	58,856	-71.452%
2025-09-09	5.8700	5.96460	5.870000	5.9500	+0.507%	20,515	-71.261%
2025-09-08	5.9400	6.04930	5.920000	5.9200	-1.003%	40,410	-71.115%
2025-09-05	5.9800	6.03600	5.920000	5.9800	-0.167%	25,849	-71.405%
2025-09-04	5.9700	6.01000	5.910000	5.9900	+0.167%	37,606	-71.452%
2025-09-03	5.9100	6.00000	5.910000	5.9800	+0.504%	26,406	-71.405%
2025-09-02	6.0000	6.01000	5.910000	5.9500	-1.163%	50,541	-71.261%
2025-08-29	5.8800	6.07500	5.880000	6.0200	+1.689%	93,988	-71.595%
2025-08-28	5.8700	5.98000	5.860100	5.9200	+0.852%	31,129	-71.115%
2025-08-27	5.8500	5.93000	5.720000	5.8700	+0.514%	40,383	-70.869%
2025-08-26	5.7300	5.90000	5.730000	5.8400	+0.864%	30,499	-70.719%
2025-08-25	5.8400	6.00000	5.710000	5.7900	-1.864%	104,915	-70.466%
2025-08-22	5.8300	5.92000	5.816293	5.9000	+1.375%	39,206	-71.017%
2025-08-21	5.8300	5.86000	5.770100	5.8200	-0.172%	33,418	-70.619%
2025-08-20	5.8594	5.86000	5.750000	5.8300	-0.512%	15,134	-70.669%
2025-08-19	5.8100	5.98000	5.800000	5.8600	-0.170%	59,539	-70.819%
2025-08-18	5.8100	5.87000	5.810000	5.8700	+0.686%	36,738	-70.869%
2025-08-15	5.6900	5.83000	5.690000	5.8300	+3.186%	24,374	-70.669%
2025-08-14	5.7400	5.78640	5.650000	5.6500	-1.739%	21,044	-69.735%
2025-08-13	5.7000	5.77000	5.570100	5.7500	+2.131%	65,731	-70.261%
2025-08-12	5.5703	5.66880	5.570300	5.6300	+0.896%	31,763	-69.627%
2025-08-11	5.6100	5.66900	5.545000	5.5800	-1.239%	37,966	-69.355%
2025-08-08	5.6300	5.66000	5.600000	5.6500	-0.177%	47,683	-69.735%
2025-08-07	5.6900	5.71000	5.610000	5.6600	-0.527%	20,482	-69.788%
2025-08-06	5.6800	5.73000	5.630000	5.6900	+0.530%	46,936	-69.947%
2025-08-05	5.5900	5.71500	5.580000	5.6600	+0.533%	58,323	-69.788%
2025-08-04	5.6000	5.68940	5.580000	5.6300	+0.357%	53,190	-69.627%
2025-08-01	5.7500	5.75000	5.580000	5.6100	+0.179%	58,424	-69.519%
2025-07-31	5.6300	5.64330	5.550000	5.6000	-0.885%	71,570	-69.464%
2025-07-30	5.7500	5.80000	5.630000	5.6500	-2.080%	75,148	-69.735%
2025-07-29	5.7900	5.87000	5.700000	5.7700	-0.173%	43,191	-70.364%
2025-07-28	5.9100	5.94000	5.750000	5.7800	-2.200%	59,908	-70.415%
2025-07-25	6.0900	6.09000	5.900000	5.9100	-2.796%	78,427	-71.066%
2025-07-24	6.0300	6.13270	6.002600	6.0800	+0.829%	121,285	-71.875%
2025-07-23	6.0500	6.05000	5.967500	6.0300	0.000%	81,440	-71.642%
2025-07-22	5.9000	6.05000	5.840000	6.0300	+2.203%	194,096	-71.642%
2025-07-21	5.7800	6.05000	5.780000	5.9000	+0.683%	131,730	-71.017%
2025-07-18	5.7500	5.89000	5.720000	5.8600	+1.560%	122,433	-70.819%
2025-07-17	5.6200	5.79990	5.560900	5.7700	+2.852%	109,164	-70.364%
2025-07-16	5.7500	5.75000	5.530000	5.6100	-2.941%	170,542	-69.519%
2025-07-15	5.8400	5.89990	5.719900	5.7800	-4.934%	115,737	-70.415%
2025-07-14	5.9600	6.13750	5.900000	6.0800	+2.013%	229,408	-71.875%
2025-07-11	6.0500	6.09460	5.870000	5.9600	-0.667%	114,668	-71.309%
2025-07-10	5.9800	6.03000	5.913600	6.0000	+2.041%	174,398	-71.500%
2025-07-09	5.8900	5.94550	5.855400	5.8800	0.000%	60,197	-70.918%
2025-07-08	5.9500	5.95000	5.800000	5.8800	+0.513%	96,566	-70.918%
2025-07-07	5.7500	5.93990	5.750000	5.8500	+2.273%	136,158	-70.769%
2025-07-03	5.8500	5.89000	5.720000	5.7200	-1.038%	34,992	-70.105%
2025-07-02	5.7100	5.84000	5.650000	5.7800	-0.345%	164,871	-70.415%
2025-07-01	5.8000	5.94000	5.750000	5.8000	+0.694%	75,363	-70.517%
2025-06-30	5.7300	5.86860	5.730000	5.7600	+0.174%	31,471	-70.313%
2025-06-27	5.8300	5.96780	5.700000	5.7500	-1.541%	53,909	-70.261%
2025-06-26	5.6100	5.92000	5.582900	5.8400	+4.847%	75,601	-70.719%
2025-06-25	5.8500	5.86000	5.550000	5.5700	-3.633%	82,376	-69.300%
2025-06-24	5.8700	5.90000	5.750000	5.7800	-2.857%	76,646	-70.415%
2025-06-23	5.8300	6.00000	5.800000	5.9500	+2.234%	66,277	-71.261%
2025-06-20	6.0100	6.01000	5.778900	5.8200	-2.349%	60,979	-70.619%
2025-06-18	5.9900	6.04000	5.910100	5.9600	+0.676%	51,117	-71.309%
2025-06-17	6.1700	6.26000	5.860100	5.9200	-3.110%	82,458	-71.115%
2025-06-16	5.8400	6.17000	5.840000	6.1100	+3.735%	116,581	-72.013%
2025-06-13	5.8000	6.00000	5.790000	5.8900	+2.080%	113,162	-70.968%
2025-06-12	5.8000	5.95000	5.710000	5.7700	-0.517%	76,159	-70.364%
2025-06-11	5.8900	5.89500	5.750000	5.8000	+0.173%	59,635	-70.517%
2025-06-10	5.7900	5.85500	5.750000	5.7900	-0.017%	75,945	-70.466%
2025-06-09	5.7200	5.91000	5.632400	5.7910	+1.065%	56,202	-70.471%
2025-06-06	5.6800	5.81070	5.628902	5.7300	+2.688%	35,786	-70.157%
2025-06-05	5.6000	5.77080	5.500000	5.5800	-0.179%	86,871	-69.355%
2025-06-04	5.7812	5.88660	5.574100	5.5900	-3.621%	116,053	-69.410%
2025-06-03	5.8600	5.91500	5.750000	5.8000	-1.193%	77,377	-70.517%
2025-06-02	5.8000	6.00000	5.800000	5.8700	+1.382%	63,766	-70.869%
2025-05-30	5.9400	6.01000	5.780000	5.7900	-0.344%	93,423	-70.466%
2025-05-29	5.7200	5.86520	5.720000	5.8100	+1.751%	58,573	-70.568%
2025-05-28	5.7800	5.80850	5.670000	5.7100	-0.523%	28,744	-70.053%
2025-05-27	5.7400	5.80000	5.650000	5.7400	-1.120%	55,494	-70.209%
2025-05-23	5.7800	5.89090	5.730000	5.8050	-0.599%	39,406	-70.543%
2025-05-22	5.9000	5.92260	5.760000	5.8400	-1.017%	28,736	-70.719%
2025-05-21	6.0000	6.00000	5.850000	5.9000	-0.673%	38,685	-71.017%
2025-05-20	5.8500	5.99000	5.850000	5.9400	+0.508%	37,401	-71.212%
2025-05-19	5.8300	5.93000	5.819200	5.9100	+1.372%	31,571	-71.066%
2025-05-16	5.8000	6.00000	5.758900	5.8300	+0.517%	25,313	-70.669%
2025-05-15	5.8500	5.91000	5.750000	5.8000	-1.193%	55,286	-70.517%
2025-05-14	5.9500	5.95000	5.820100	5.8700	-0.677%	29,987	-70.869%
2025-05-13	5.9200	6.03770	5.860000	5.9100	+1.026%	52,222	-71.066%
2025-05-12	5.8000	5.91000	5.800000	5.8500	+1.563%	64,608	-70.769%
2025-05-09	5.7500	5.86990	5.680000	5.7600	+0.348%	52,462	-70.313%
2025-05-08	5.6000	5.76000	5.570000	5.7400	+3.052%	50,594	-70.209%
2025-05-07	5.6200	5.70940	5.570000	5.5700	-1.764%	75,920	-69.300%
2025-05-06	5.7500	5.75000	5.640000	5.6700	-1.220%	25,367	-69.841%
2025-05-05	5.7300	5.82860	5.710100	5.7400	-0.174%	43,084	-70.209%
2025-05-02	5.8100	5.96090	5.600000	5.7500	-1.877%	125,712	-70.261%
2025-05-01	5.9200	5.97570	5.815700	5.8600	0.000%	38,019	-70.819%
2025-04-30	5.8000	5.94000	5.800000	5.8600	-0.509%	45,679	-70.819%
2025-04-29	6.0800	6.20000	5.832600	5.8900	-3.601%	91,252	-70.968%
2025-04-28	6.2400	6.32000	6.033000	6.1100	-3.170%	100,439	-72.013%
2025-04-25	5.9300	6.40000	5.850000	6.3100	+7.131%	199,442	-72.900%
2025-04-24	5.6600	6.00000	5.602200	5.8900	+4.804%	119,284	-70.968%
2025-04-23	5.6800	5.99000	5.567800	5.6200	-2.091%	58,325	-69.573%
2025-04-22	6.1400	6.16500	5.660000	5.7400	-5.902%	147,191	-70.209%
2025-04-21	6.0000	6.20000	5.840000	6.1000	+2.007%	144,210	-71.967%
2025-04-17	5.8700	6.05000	5.870000	5.9800	+2.397%	73,464	-71.405%
2025-04-16	5.9500	6.09000	5.800000	5.8400	-1.849%	112,666	-70.719%
2025-04-15	5.8800	6.06000	5.520000	5.9500	-1.977%	134,428	-71.261%
2025-04-14	6.3000	6.30000	5.870000	6.0700	-2.880%	215,632	-71.829%
2025-04-11	5.8200	6.25000	5.770000	6.2500	+8.885%	250,096	-72.640%
2025-04-10	5.5300	5.90000	5.530000	5.7400	+4.174%	136,467	-70.209%
2025-04-09	5.4500	5.83000	5.350000	5.5100	+0.547%	151,600	-68.966%
2025-04-08	5.9800	6.05000	5.400000	5.4800	-1.968%	142,411	-68.796%
2025-04-07	5.4300	5.94990	5.180000	5.5900	+6.883%	215,939	-69.410%
2025-04-04	5.3300	5.46030	5.100000	5.2300	-3.327%	66,692	-67.304%
2025-04-03	5.5200	5.63000	5.350000	5.4100	-3.737%	48,723	-68.392%
2025-04-02	5.5300	5.69000	5.500000	5.6200	+1.079%	35,504	-69.573%
2025-04-01	5.4600	5.66000	5.366100	5.5600	+2.963%	45,787	-69.245%
2025-03-31	5.3500	5.55000	5.260000	5.4000	-1.460%	67,371	-68.333%
2025-03-28	5.6600	5.69000	5.350000	5.4800	-4.861%	78,409	-68.796%
2025-03-27	5.8400	5.95000	5.680000	5.7600	-1.370%	27,967	-70.313%
2025-03-26	5.6700	5.87000	5.620000	5.8400	+6.569%	62,311	-70.719%
2025-03-25	5.2900	5.61230	5.280000	5.4800	+2.814%	79,589	-68.796%
2025-03-24	5.5200	5.83000	5.290000	5.3300	-5.996%	220,473	-67.917%
2025-03-21	6.2400	6.60000	5.510000	5.6700	-12.769%	273,594	-69.841%
2025-03-20	6.5000	6.60000	6.400700	6.5000	+0.464%	92,856	-73.692%
2025-03-19	6.4250	6.53000	6.160000	6.4700	+2.698%	92,127	-73.570%
2025-03-18	5.9900	6.42000	5.945000	6.3000	+6.061%	128,291	-72.857%
2025-03-17	5.7500	6.00000	5.710300	5.9400	+3.304%	109,916	-71.212%
2025-03-14	5.4300	5.99000	5.390100	5.7500	+4.736%	178,216	-70.261%
2025-03-13	5.4200	5.49000	5.285000	5.4900	+2.809%	67,643	-68.852%
2025-03-12	5.2800	5.38190	5.194900	5.3400	+1.521%	43,514	-67.978%
2025-03-11	5.0400	5.30000	5.040000	5.2600	+3.137%	34,652	-67.490%
2025-03-10	5.2600	5.30000	5.000100	5.1000	-0.971%	101,680	-66.471%
2025-03-07	5.3500	5.41000	5.120000	5.1500	-4.275%	75,169	-66.796%
2025-03-06	4.9100	5.49000	4.910000	5.3800	+9.572%	105,481	-68.216%
2025-03-05	4.7000	4.94000	4.700000	4.9100	+2.505%	124,561	-65.173%
2025-03-04	4.8000	4.89570	4.630000	4.7900	-1.033%	97,234	-64.301%
2025-03-03	5.1900	5.20660	4.815000	4.8400	-4.724%	87,616	-64.669%
2025-02-28	5.2000	5.28000	5.060100	5.0800	-2.495%	29,139	-66.339%
2025-02-27	5.1200	5.31000	5.020000	5.2100	+1.758%	106,316	-67.179%
2025-02-26	5.0400	5.16000	5.000000	5.1200	+3.226%	55,001	-66.602%
2025-02-25	5.1600	5.19000	4.900000	4.9600	-3.502%	96,410	-65.524%
2025-02-24	5.3500	5.35000	5.130000	5.1400	-3.565%	73,953	-66.732%
2025-02-21	5.4900	5.49350	5.270000	5.3300	-2.914%	118,663	-67.917%
2025-02-20	5.4400	5.52150	5.410000	5.4900	+0.366%	36,810	-68.852%
2025-02-19	5.4500	5.54000	5.385600	5.4700	+0.737%	64,330	-68.739%
2025-02-18	5.4500	5.55230	5.360000	5.4300	+0.185%	112,390	-68.508%
2025-02-14	5.6200	5.62000	5.370000	5.4200	-0.550%	56,436	-68.450%
2025-02-13	5.5200	5.52000	5.310000	5.4500	+0.926%	52,871	-68.624%
2025-02-12	5.3100	5.56000	5.310000	5.4000	+1.887%	64,068	-68.333%
2025-02-11	5.3400	5.44430	5.259900	5.3000	0.000%	72,174	-67.736%
2025-02-10	5.2000	5.35000	5.160000	5.3000	+0.379%	95,659	-67.736%
2025-02-07	5.1800	5.32990	5.160000	5.2800	+4.142%	80,342	-67.614%
2025-02-06	5.2500	5.30000	5.059000	5.0700	-3.429%	68,616	-66.272%
2025-02-05	5.3000	5.31000	5.200000	5.2500	-0.943%	92,473	-67.429%
2025-02-04	5.3300	5.45000	5.200100	5.3000	+1.923%	159,601	-67.736%
2025-02-03	4.9600	5.54000	4.900000	5.2000	+2.970%	299,995	-67.115%
2025-01-31	5.3200	5.32000	4.777000	5.0500	-3.626%	245,989	-66.139%
2025-01-30	5.7700	5.82000	5.205000	5.2400	-10.580%	402,647	-67.366%
2025-01-29	6.1700	6.45000	5.760000	5.8600	-5.636%	256,160	-70.819%
2025-01-28	6.7100	6.71000	6.200000	6.2100	-7.175%	198,271	-72.464%
2025-01-27	7.3400	7.34000	6.472800	6.6900	-8.104%	182,205	-74.439%
2025-01-24	7.4000	7.42000	7.160000	7.2800	-1.355%	73,836	-76.511%
2025-01-23	7.2300	7.48000	7.170000	7.3800	+2.786%	71,006	-76.829%
2025-01-22	7.1800	7.26000	7.020000	7.1800	0.000%	97,661	-76.184%
2025-01-21	7.4500	7.49000	7.150000	7.1800	-4.011%	338,315	-76.184%
2025-01-17	8.1600	8.25000	7.410000	7.4800	-8.333%	318,844	-77.139%
2025-01-16	8.4400	8.53000	8.160000	8.1600	-6.849%	79,300	-79.044%
2025-01-15	8.7400	8.86990	8.600000	8.7600	+1.624%	196,140	-80.479%
2025-01-14	8.6300	8.72400	8.490000	8.6200	+0.937%	123,797	-80.162%
2025-01-13	8.5000	8.69000	8.450000	8.5400	+1.065%	95,760	-79.977%
2025-01-10	8.5000	8.50000	8.311500	8.4500	+0.956%	80,633	-79.763%

.dark-mode .MXzq9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXzq9q{ color: #333333; background-color: white; border: 2px solid #333333; }MVOMV Oil Truststock NYSE

MVO
MV Oil Trust
stock NYSE