MV Oil Trust Units of Beneficial Interests (MVO)
5.8200
+0.0800 (1.39%)
NYSE · Last Trade: Oct 4th, 5:23 AM EDT
Historical Prices For MV Oil Trust Units of Beneficial Interests (MVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 5.71 | 5.86 | 5.71 | 5.82 | 41,667 | 5.82 |
| 10/02/2025 | 5.75 | 5.76 | 5.72 | 5.74 | 33,506 | 5.74 |
| 10/01/2025 | 5.65 | 5.78 | 5.65 | 5.74 | 80,227 | 5.74 |
| 9/30/2025 | 5.61 | 5.70 | 5.57 | 5.62 | 54,502 | 5.62 |
| 9/29/2025 | 6.05 | 6.08 | 5.60 | 5.60 | 134,204 | 5.60 |
| 9/26/2025 | 6.09 | 6.13 | 6.06 | 6.11 | 28,352 | 6.11 |
| 9/25/2025 | 6.12 | 6.13 | 6.03 | 6.07 | 29,451 | 6.07 |
| 9/24/2025 | 6.08 | 6.12 | 6.07 | 6.10 | 51,625 | 6.10 |
| 9/23/2025 | 6.10 | 6.11 | 6.06 | 6.09 | 61,200 | 6.09 |
| 9/22/2025 | 6.15 | 6.15 | 6.08 | 6.09 | 40,358 | 6.09 |
| 9/19/2025 | 6.15 | 6.17 | 6.14 | 6.15 | 51,069 | 6.15 |
| 9/18/2025 | 6.10 | 6.19 | 6.09 | 6.17 | 73,294 | 6.17 |
| 9/17/2025 | 6.01 | 6.14 | 6.01 | 6.13 | 110,275 | 6.13 |
| 9/16/2025 | 5.98 | 6.11 | 5.98 | 6.06 | 48,902 | 6.06 |
| 9/15/2025 | 6.10 | 6.10 | 6.00 | 6.01 | 88,151 | 6.01 |
| 9/12/2025 | 6.09 | 6.09 | 6.00 | 6.09 | 56,766 | 6.09 |
| 9/11/2025 | 5.98 | 6.08 | 5.98 | 6.06 | 30,237 | 6.06 |
| 9/10/2025 | 5.91 | 6.03 | 5.91 | 5.99 | 58,846 | 5.99 |
| 9/09/2025 | 5.87 | 5.96 | 5.87 | 5.95 | 20,515 | 5.95 |
| 9/08/2025 | 5.94 | 6.05 | 5.92 | 5.92 | 40,410 | 5.92 |
| 9/05/2025 | 5.98 | 6.04 | 5.92 | 5.98 | 25,849 | 5.98 |
| 9/04/2025 | 5.97 | 6.01 | 5.91 | 5.99 | 37,606 | 5.99 |
| 9/03/2025 | 5.91 | 6.00 | 5.91 | 5.98 | 26,406 | 5.98 |
| 9/02/2025 | 6.00 | 6.01 | 5.91 | 5.95 | 50,541 | 5.95 |
| 8/29/2025 | 5.88 | 6.08 | 5.88 | 6.02 | 93,988 | 6.02 |
| 8/28/2025 | 5.87 | 5.98 | 5.86 | 5.92 | 31,129 | 5.92 |
| 8/27/2025 | 5.85 | 5.93 | 5.72 | 5.87 | 40,383 | 5.87 |
| 8/26/2025 | 5.73 | 5.90 | 5.73 | 5.84 | 30,499 | 5.84 |
| 8/25/2025 | 5.84 | 6.00 | 5.71 | 5.79 | 104,915 | 5.79 |
| 8/22/2025 | 5.83 | 5.92 | 5.82 | 5.90 | 39,206 | 5.90 |
| 8/21/2025 | 5.83 | 5.86 | 5.77 | 5.82 | 33,418 | 5.82 |
| 8/20/2025 | 5.86 | 5.86 | 5.75 | 5.83 | 15,134 | 5.83 |
| 8/19/2025 | 5.81 | 5.98 | 5.80 | 5.86 | 59,539 | 5.86 |
| 8/18/2025 | 5.81 | 5.87 | 5.81 | 5.87 | 36,738 | 5.87 |
| 8/15/2025 | 5.69 | 5.83 | 5.69 | 5.83 | 24,374 | 5.83 |
| 8/14/2025 | 5.74 | 5.79 | 5.65 | 5.65 | 21,043 | 5.65 |
| 8/13/2025 | 5.70 | 5.77 | 5.57 | 5.75 | 65,731 | 5.75 |
| 8/12/2025 | 5.57 | 5.67 | 5.57 | 5.63 | 31,763 | 5.63 |
| 8/11/2025 | 5.61 | 5.67 | 5.54 | 5.58 | 37,966 | 5.58 |
| 8/08/2025 | 5.63 | 5.66 | 5.60 | 5.65 | 47,683 | 5.65 |
| 8/07/2025 | 5.69 | 5.71 | 5.61 | 5.66 | 20,482 | 5.66 |
| 8/06/2025 | 5.68 | 5.73 | 5.63 | 5.69 | 46,936 | 5.69 |
| 8/05/2025 | 5.59 | 5.71 | 5.58 | 5.66 | 58,323 | 5.66 |
| 8/04/2025 | 5.60 | 5.69 | 5.58 | 5.63 | 53,190 | 5.63 |
| 8/01/2025 | 5.75 | 5.75 | 5.58 | 5.61 | 58,424 | 5.61 |
| 7/31/2025 | 5.63 | 5.64 | 5.55 | 5.60 | 71,570 | 5.60 |
| 7/30/2025 | 5.75 | 5.80 | 5.63 | 5.65 | 75,148 | 5.65 |
| 7/29/2025 | 5.79 | 5.87 | 5.70 | 5.77 | 43,191 | 5.77 |
| 7/28/2025 | 5.91 | 5.94 | 5.75 | 5.78 | 59,908 | 5.78 |
| 7/25/2025 | 6.09 | 6.09 | 5.90 | 5.91 | 78,427 | 5.91 |
| 7/24/2025 | 6.03 | 6.13 | 6.00 | 6.08 | 121,284 | 6.08 |
| 7/23/2025 | 6.05 | 6.05 | 5.97 | 6.03 | 81,440 | 6.03 |
| 7/22/2025 | 5.90 | 6.05 | 5.84 | 6.03 | 194,096 | 6.03 |
| 7/21/2025 | 5.78 | 6.05 | 5.78 | 5.90 | 131,730 | 5.90 |
| 7/18/2025 | 5.75 | 5.89 | 5.72 | 5.86 | 122,433 | 5.86 |
| 7/17/2025 | 5.62 | 5.80 | 5.56 | 5.77 | 109,159 | 5.77 |
| 7/16/2025 | 5.75 | 5.75 | 5.53 | 5.61 | 170,542 | 5.61 |
| 7/15/2025 | 5.84 | 5.90 | 5.72 | 5.78 | 115,737 | 5.78 |
| 7/14/2025 | 5.96 | 6.14 | 5.90 | 6.08 | 229,408 | 5.89 |
| 7/11/2025 | 6.05 | 6.09 | 5.87 | 5.96 | 114,668 | 5.78 |
| 7/10/2025 | 5.98 | 6.03 | 5.91 | 6.00 | 174,397 | 5.82 |
| 7/09/2025 | 5.89 | 5.95 | 5.86 | 5.88 | 60,197 | 5.70 |
| 7/08/2025 | 5.95 | 5.95 | 5.80 | 5.88 | 96,566 | 5.70 |
| 7/07/2025 | 5.75 | 5.94 | 5.75 | 5.85 | 136,158 | 5.67 |