MV Oil Trust (MVO) Historical Stock Data
15.53 ↓0.21 (-1.33%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, MVO is up 0.15% a day on average. There have been 15 days where MV Oil Trust closed green and 15 days where MVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 15.98 | 15.53 | ↓$0.45 (-2.82%) | 15.44 | 15.98 | 70.50K |
| 2023-01-25 | 15.49 | 15.74 | ↑$0.25 (1.61%) | 15.21 | 15.75 | 61.93K |
| 2023-01-24 | 15.78 | 15.52 | ↓$0.26 (-1.65%) | 15.14 | 15.94 | 72.52K |
| 2023-01-23 | 15.87 | 15.78 | ↓$0.09 (-0.57%) | 15.70 | 15.94 | 103.50K |
| 2023-01-20 | 15.46 | 15.71 | ↑$0.25 (1.62%) | 15.24 | 15.90 | 99.57K |
| 2023-01-19 | 15.11 | 15.46 | ↑$0.35 (2.32%) | 14.95 | 15.55 | 63.53K |
| 2023-01-18 | 15.51 | 14.95 | ↓$0.56 (-3.61%) | 14.89 | 15.70 | 83.36K |
| 2023-01-17 | 15.14 | 15.34 | ↑$0.20 (1.32%) | 15.12 | 15.49 | 80.33K |
| 2023-01-13 | 15.50 | 15.16 | ↓$0.34 (-2.19%) | 15.00 | 15.50 | 72.43K |
| 2023-01-12 | 15.86 | 15.83 | ↓$0.03 (-0.19%) | 15.60 | 16.10 | 220.21K |
| 2023-01-11 | 15.51 | 15.64 | ↑$0.13 (0.84%) | 15.35 | 15.95 | 164.48K |
| 2023-01-10 | 14.89 | 15.40 | ↑$0.51 (3.43%) | 14.61 | 15.50 | 185.68K |
| 2023-01-09 | 14.94 | 14.73 | ↓$0.21 (-1.41%) | 14.65 | 15.27 | 117.88K |
| 2023-01-06 | 15.62 | 14.81 | ↓$0.81 (-5.19%) | 14.71 | 15.71 | 121.86K |
| 2023-01-05 | 14.67 | 15.83 | ↑$1.16 (7.91%) | 14.41 | 15.95 | 99.21K |
| 2023-01-04 | 15.55 | 14.54 | ↓$1.01 (-6.50%) | 14.52 | 16.25 | 242.03K |
| 2023-01-03 | 16.18 | 15.75 | ↓$0.43 (-2.66%) | 15.50 | 16.30 | 120.94K |
| 2022-12-30 | 15.49 | 16.33 | ↑$0.84 (5.42%) | 15.45 | 16.41 | 148.73K |
| 2022-12-29 | 15.00 | 15.37 | ↑$0.37 (2.47%) | 15.00 | 15.70 | 80.90K |
| 2022-12-28 | 14.55 | 15.00 | ↑$0.45 (3.09%) | 14.28 | 15.34 | 135.72K |
| 2022-12-27 | 14.99 | 14.54 | ↓$0.45 (-3.00%) | 14.51 | 14.99 | 47.56K |
| 2022-12-23 | 14.25 | 14.88 | ↑$0.63 (4.42%) | 13.99 | 15.05 | 94.65K |
| 2022-12-22 | 14.51 | 14.02 | ↓$0.49 (-3.38%) | 13.75 | 14.55 | 77.89K |
| 2022-12-21 | 14.21 | 14.51 | ↑$0.30 (2.11%) | 14.09 | 14.78 | 81.82K |
| 2022-12-20 | 13.76 | 14.09 | ↑$0.33 (2.40%) | 13.66 | 14.18 | 30.07K |
| 2022-12-19 | 13.87 | 13.73 | ↓$0.14 (-1.01%) | 13.53 | 14.09 | 48.63K |
| 2022-12-16 | 13.50 | 13.60 | ↑$0.10 (0.74%) | 13.41 | 13.75 | 37.06K |
| 2022-12-15 | 13.59 | 13.65 | ↑$0.06 (0.44%) | 13.36 | 13.89 | 36.91K |
| 2022-12-14 | 13.71 | 13.52 | ↓$0.19 (-1.39%) | 13.38 | 13.85 | 35.91K |
| 2022-12-13 | 13.76 | 13.73 | ↓$0.03 (-0.22%) | 13.54 | 14.08 | 49.09K |
Create an account or log in to view more rows.
$MVO lock and load
$MVO I'm not afraid.
I'm long
And I'm strong..........
$MVO recovery hasn’t even started yet.. imo
$MVO over a thousand shares in now
$MVO just hold no panic
$MVO -
Buy
buy
buy!
$MVO why is this not moving lol
$MVO It’s that TIME!! To Double down!
$MVO Awaiting buy signal..
$MVO BUY BUY BUY BUY