MVO - MV Oil Trust
2.09
-0.150 -7.177%
Share volume: 684,091
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$2.24
-0.15
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $2.24 | $2.24 | $2.31 | $2.31 | $1.85 | $1.85 | $2.09 | $2.09 | 684,091 | $684,091.00 |
| 03-03-2026 | $3.25 | $3.25 | $3.37 | $3.37 | $2.10 | $2.10 | $2.24 | $2.24 | 2,637,337 | $2,637,337.00 |
| 03-02-2026 | $2.34 | $2.34 | $3.10 | $3.10 | $2.29 | $2.29 | $3.03 | $3.03 | 3,095,604 | $3,095,604.00 |
| 02-27-2026 | $1.94 | $1.94 | $2.08 | $2.08 | $1.85 | $1.85 | $2.07 | $2.07 | 453,928 | $453,928.00 |
| 02-26-2026 | $1.85 | $1.85 | $1.97 | $1.97 | $1.85 | $1.85 | $1.87 | $1.87 | 195,101 | $195,101.00 |
| 02-25-2026 | $1.93 | $1.93 | $1.93 | $1.93 | $1.86 | $1.86 | $1.90 | $1.90 | 87,857 | $87,857.00 |
| 02-24-2026 | $1.86 | $1.86 | $1.93 | $1.93 | $1.81 | $1.81 | $1.87 | $1.87 | 205,225 | $205,225.00 |
| 02-23-2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.80 | $1.80 | $1.85 | $1.85 | 239,399 | $239,399.00 |
| 02-20-2026 | $1.90 | $1.90 | $1.97 | $1.97 | $1.80 | $1.80 | $1.83 | $1.83 | 312,622 | $312,622.00 |
| 02-19-2026 | $1.74 | $1.74 | $1.95 | $1.95 | $1.73 | $1.73 | $1.84 | $1.84 | 506,845 | $506,845.00 |