MV Oil Trust (MVO) Historical Stock Data
9.88 ↓0.10 (-1.00%)
As of May 3, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, MVO is down -0.42% a day on average. There have been 14 days where MV Oil Trust closed green and 16 days where MVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.90 | 9.88 | ↓$0.02 (-0.20%) | 9.82 | 9.96 | 27.61K |
| 2024-05-02 | 9.69 | 9.98 | ↑$0.29 (2.99%) | 9.68 | 10.00 | 16.20K |
| 2024-05-01 | 9.94 | 9.69 | ↓$0.25 (-2.52%) | 9.66 | 10.00 | 44.75K |
| 2024-04-30 | 10.19 | 9.94 | ↓$0.25 (-2.45%) | 9.83 | 10.19 | 26.61K |
| 2024-04-29 | 9.80 | 10.12 | ↑$0.32 (3.27%) | 9.80 | 10.15 | 34.48K |
| 2024-04-26 | 9.91 | 9.73 | ↓$0.18 (-1.82%) | 9.71 | 9.99 | 40.58K |
| 2024-04-25 | 9.94 | 9.89 | ↓$0.05 (-0.50%) | 9.78 | 10.10 | 64.85K |
| 2024-04-24 | 9.55 | 9.90 | ↑$0.35 (3.66%) | 9.40 | 9.90 | 36.77K |
| 2024-04-23 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.40 | 9.67 | 61.09K |
| 2024-04-22 | 9.81 | 9.50 | ↓$0.31 (-3.16%) | 9.43 | 9.81 | 54.69K |
| 2024-04-19 | 9.79 | 9.79 | ↑$0.00 (0.00%) | 9.62 | 9.80 | 41.46K |
| 2024-04-18 | 9.56 | 9.63 | ↑$0.07 (0.73%) | 9.55 | 9.87 | 32.63K |
| 2024-04-17 | 9.82 | 9.53 | ↓$0.29 (-2.95%) | 9.46 | 9.84 | 61.57K |
| 2024-04-16 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.75 | 9.99 | 26.20K |
| 2024-04-15 | 9.75 | 9.93 | ↑$0.18 (1.85%) | 9.75 | 9.95 | 65.79K |
| 2024-04-12 | 9.89 | 9.81 | ↓$0.08 (-0.81%) | 9.67 | 10.15 | 117.21K |
| 2024-04-11 | 10.49 | 10.24 | ↓$0.25 (-2.38%) | 10.14 | 10.49 | 96.20K |
| 2024-04-10 | 10.65 | 10.40 | ↓$0.25 (-2.35%) | 10.10 | 10.65 | 80.04K |
| 2024-04-09 | 11.13 | 10.60 | ↓$0.53 (-4.76%) | 9.84 | 11.14 | 172.91K |
| 2024-04-08 | 11.33 | 10.90 | ↓$0.43 (-3.80%) | 10.82 | 11.39 | 68.99K |
| 2024-04-05 | 11.35 | 11.18 | ↓$0.17 (-1.50%) | 11.16 | 11.44 | 32.67K |
| 2024-04-04 | 11.27 | 11.30 | ↑$0.03 (0.27%) | 11.19 | 11.51 | 80.71K |
| 2024-04-03 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.23 | 11.61 | 63.39K |
| 2024-04-02 | 10.97 | 11.19 | ↑$0.22 (2.01%) | 10.96 | 11.22 | 40.56K |
| 2024-04-01 | 10.67 | 10.95 | ↑$0.28 (2.62%) | 10.66 | 11.00 | 56.24K |
| 2024-03-28 | 10.65 | 10.69 | ↑$0.04 (0.38%) | 10.57 | 10.79 | 31.14K |
| 2024-03-27 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.42 | 10.78 | 30K |
| 2024-03-26 | 10.78 | 10.41 | ↓$0.37 (-3.43%) | 10.40 | 10.78 | 29.38K |
| 2024-03-25 | 10.17 | 10.65 | ↑$0.48 (4.72%) | 10.07 | 10.77 | 50.31K |
| 2024-03-22 | 10.45 | 10.12 | ↓$0.33 (-3.16%) | 10.03 | 10.45 | 45.16K |
Create an account or log in to view more rows.
$MVO wow you bulls are losers
$MVO Price target here?
$MVO Holding Strong since January ??????????
$MVO -
Buy
buy
buy!
$MVO recovery hasn’t even started yet.. imo
$MVO buying this dip
$MVO When in doubt
zoom out. ??
$MVO still bullish
$MVO come to papa
$MVO Longs will be rewarded handsomely