MVO - MV Oil Trust
2.35
-0.430 -18.298%
Share volume: 458,428
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.78
-0.43
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $2.68 | $2.68 | $2.77 | $2.77 | $2.26 | $2.26 | $2.35 | $2.35 | 458,428 | $457,438.00 |
| 04-16-2026 | $2.68 | $2.68 | $2.81 | $2.81 | $2.58 | $2.58 | $2.78 | $2.78 | 392,208 | $392,208.00 |
| 04-15-2026 | $3.06 | $3.06 | $3.07 | $3.07 | $2.63 | $2.63 | $2.68 | $2.68 | 474,606 | $474,606.00 |
| 04-14-2026 | $3.25 | $3.08 | $3.30 | $3.13 | $3.01 | $2.85 | $3.23 | $3.06 | 602,076 | $602,076.00 |
| 04-13-2026 | $2.88 | $2.73 | $3.39 | $3.21 | $2.81 | $2.66 | $3.10 | $2.94 | 1,069,964 | $1,069,964.00 |
| 04-10-2026 | $2.51 | $2.51 | $2.76 | $2.76 | $2.44 | $2.44 | $2.74 | $2.74 | 342,760 | $342,760.00 |
| 04-09-2026 | $2.76 | $2.76 | $2.80 | $2.80 | $2.41 | $2.41 | $2.44 | $2.44 | 274,603 | $274,603.00 |
| 04-08-2026 | $2.50 | $2.50 | $2.83 | $2.83 | $2.40 | $2.40 | $2.73 | $2.73 | 365,879 | $365,879.00 |
| 04-07-2026 | $2.43 | $2.43 | $2.76 | $2.76 | $2.36 | $2.36 | $2.70 | $2.70 | 510,954 | $510,954.00 |
| 04-06-2026 | $2.30 | $2.30 | $2.45 | $2.45 | $2.20 | $2.20 | $2.40 | $2.40 | 492,817 | $492,817.00 |