MVO - MV Oil Trust
2.52
-0.020 -0.794%
Share volume: 723,365
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$2.54
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.75 | $2.75 | $3.00 | $3.00 | $2.41 | $2.41 | $2.52 | $2.52 | 723,365 | $723,365.00 |
| 03-05-2026 | $2.09 | $2.09 | $2.68 | $2.68 | $2.04 | $2.04 | $2.54 | $2.54 | 978,877 | $978,877.00 |
| 03-04-2026 | $2.24 | $2.24 | $2.31 | $2.31 | $1.85 | $1.85 | $2.09 | $2.09 | 687,022 | $687,022.00 |
| 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 |