MV Oil Trust (MVO) Historical Stock Data
1.46 ↑0.12 (8.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVO is down -2.96% a day on average. There have been 12 days where MV Oil Trust closed green and 18 days where MVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.39 | 1.56 | 560.33K |
| 2025-12-04 | 1.15 | 1.34 | ↑$0.19 (16.52%) | 1.13 | 1.41 | 505.48K |
| 2025-12-03 | 1.05 | 1.15 | ↑$0.10 (9.52%) | 1.04 | 1.15 | 294.76K |
| 2025-12-02 | 1.10 | 1.04 | ↓$0.06 (-5.25%) | 1.04 | 1.10 | 128.21K |
| 2025-12-01 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 185.55K |
| 2025-11-28 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.04 | 1.11 | 79.80K |
| 2025-11-26 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.14 | 230.79K |
| 2025-11-25 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.07 | 144.21K |
| 2025-11-24 | 1.14 | 1.03 | ↓$0.11 (-9.65%) | 1.02 | 1.14 | 366.92K |
| 2025-11-21 | 1.01 | 1.13 | ↑$0.12 (11.88%) | 0.97 | 1.20 | 555.41K |
| 2025-11-20 | 1.18 | 1.02 | ↓$0.16 (-13.56%) | 1.01 | 1.20 | 588.79K |
| 2025-11-19 | 1.45 | 1.25 | ↓$0.20 (-13.79%) | 1.11 | 1.45 | 1.30M |
| 2025-11-18 | 2.60 | 1.60 | ↓$1.00 (-38.46%) | 1.50 | 2.61 | 1.23M |
| 2025-11-17 | 4.02 | 2.73 | ↓$1.29 (-32.09%) | 2.60 | 4.07 | 742.44K |
| 2025-11-14 | 4.20 | 4.01 | ↓$0.19 (-4.52%) | 4.01 | 4.20 | 95.28K |
| 2025-11-13 | 4.35 | 4.21 | ↓$0.14 (-3.22%) | 4.20 | 4.35 | 72.85K |
| 2025-11-12 | 4.38 | 4.34 | ↓$0.04 (-0.91%) | 4.33 | 4.50 | 77.28K |
| 2025-11-11 | 4.21 | 4.38 | ↑$0.17 (4.04%) | 4.21 | 4.44 | 81.11K |
| 2025-11-10 | 4.39 | 4.33 | ↓$0.06 (-1.37%) | 4.25 | 4.39 | 80.12K |
| 2025-11-07 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.30 | 4.55 | 61.58K |
| 2025-11-06 | 4.68 | 4.44 | ↓$0.24 (-5.10%) | 4.42 | 4.68 | 90.21K |
| 2025-11-05 | 4.71 | 4.68 | ↓$0.03 (-0.64%) | 4.65 | 4.78 | 70.60K |
| 2025-11-04 | 4.74 | 4.78 | ↑$0.04 (0.84%) | 4.64 | 4.78 | 55.36K |
| 2025-11-03 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.66 | 4.90 | 104.37K |
| 2025-10-31 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.60 | 4.77 | 116.10K |
| 2025-10-30 | 4.76 | 4.69 | ↓$0.07 (-1.47%) | 4.69 | 4.81 | 123.05K |
| 2025-10-29 | 5.05 | 4.90 | ↓$0.15 (-2.90%) | 4.88 | 5.05 | 172.55K |
| 2025-10-28 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 5.05 | 5.18 | 86.31K |
| 2025-10-27 | 5.22 | 5.13 | ↓$0.09 (-1.72%) | 5.13 | 5.26 | 143.67K |
| 2025-10-24 | 5.32 | 5.20 | ↓$0.12 (-2.26%) | 5.17 | 5.39 | 78.90K |
Create an account or log in to view more rows.
$MVO not good
$MVO buying all the dips.
$MVO taking off soon
$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