MV Oil Trust Units of Beneficial Interests (MVO)
5.7200
-0.0600 (-1.04%)
NYSE · Last Trade: Jul 4th, 6:23 PM EDT
Historical Prices For MV Oil Trust Units of Beneficial Interests (MVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.85 | 5.89 | 5.72 | 5.72 | 34,992 | 5.72 |
| 7/02/2025 | 5.71 | 5.84 | 5.65 | 5.78 | 164,861 | 5.78 |
| 7/01/2025 | 5.80 | 5.94 | 5.75 | 5.80 | 75,363 | 5.80 |
| 6/30/2025 | 5.73 | 5.87 | 5.73 | 5.76 | 31,471 | 5.76 |
| 6/27/2025 | 5.83 | 5.97 | 5.70 | 5.75 | 53,909 | 5.75 |
| 6/26/2025 | 5.61 | 5.92 | 5.58 | 5.84 | 75,599 | 5.84 |
| 6/25/2025 | 5.85 | 5.86 | 5.55 | 5.57 | 82,376 | 5.57 |
| 6/24/2025 | 5.87 | 5.90 | 5.75 | 5.78 | 76,641 | 5.78 |
| 6/23/2025 | 5.83 | 6.00 | 5.80 | 5.95 | 66,277 | 5.95 |
| 6/20/2025 | 6.01 | 6.01 | 5.78 | 5.82 | 60,979 | 5.82 |
| 6/18/2025 | 5.99 | 6.04 | 5.91 | 5.96 | 51,117 | 5.96 |
| 6/17/2025 | 6.17 | 6.26 | 5.86 | 5.92 | 82,258 | 5.92 |
| 6/16/2025 | 5.84 | 6.17 | 5.84 | 6.11 | 116,331 | 6.11 |
| 6/13/2025 | 5.80 | 6.00 | 5.79 | 5.89 | 113,162 | 5.89 |
| 6/12/2025 | 5.80 | 5.95 | 5.71 | 5.77 | 76,156 | 5.77 |
| 6/11/2025 | 5.89 | 5.89 | 5.75 | 5.80 | 59,635 | 5.80 |
| 6/10/2025 | 5.79 | 5.86 | 5.75 | 5.79 | 75,945 | 5.79 |
| 6/09/2025 | 5.72 | 5.91 | 5.63 | 5.79 | 56,202 | 5.79 |
| 6/06/2025 | 5.68 | 5.81 | 5.63 | 5.73 | 35,786 | 5.73 |
| 6/05/2025 | 5.60 | 5.77 | 5.50 | 5.58 | 86,871 | 5.58 |
| 6/04/2025 | 5.78 | 5.89 | 5.57 | 5.59 | 115,697 | 5.59 |
| 6/03/2025 | 5.86 | 5.92 | 5.75 | 5.80 | 77,377 | 5.80 |
| 6/02/2025 | 5.80 | 6.00 | 5.80 | 5.87 | 63,766 | 5.87 |
| 5/30/2025 | 5.94 | 6.01 | 5.78 | 5.79 | 93,423 | 5.79 |
| 5/29/2025 | 5.72 | 5.87 | 5.72 | 5.81 | 58,573 | 5.81 |
| 5/28/2025 | 5.78 | 5.81 | 5.67 | 5.71 | 28,744 | 5.71 |
| 5/27/2025 | 5.74 | 5.80 | 5.65 | 5.74 | 55,494 | 5.74 |
| 5/23/2025 | 5.78 | 5.89 | 5.73 | 5.80 | 39,406 | 5.80 |
| 5/22/2025 | 5.90 | 5.92 | 5.76 | 5.84 | 28,736 | 5.84 |
| 5/21/2025 | 6.00 | 6.00 | 5.85 | 5.90 | 38,685 | 5.90 |
| 5/20/2025 | 5.85 | 5.99 | 5.85 | 5.94 | 37,401 | 5.94 |
| 5/19/2025 | 5.83 | 5.93 | 5.82 | 5.91 | 31,571 | 5.91 |
| 5/16/2025 | 5.80 | 6.00 | 5.76 | 5.83 | 25,313 | 5.83 |
| 5/15/2025 | 5.85 | 5.91 | 5.75 | 5.80 | 55,286 | 5.80 |
| 5/14/2025 | 5.95 | 5.95 | 5.82 | 5.87 | 29,742 | 5.87 |
| 5/13/2025 | 5.92 | 6.04 | 5.86 | 5.91 | 52,222 | 5.91 |
| 5/12/2025 | 5.80 | 5.91 | 5.80 | 5.85 | 64,608 | 5.85 |
| 5/09/2025 | 5.75 | 5.87 | 5.68 | 5.76 | 52,462 | 5.76 |
| 5/08/2025 | 5.60 | 5.76 | 5.57 | 5.74 | 50,594 | 5.74 |
| 5/07/2025 | 5.62 | 5.71 | 5.57 | 5.57 | 75,920 | 5.57 |
| 5/06/2025 | 5.75 | 5.75 | 5.64 | 5.67 | 25,367 | 5.67 |
| 5/05/2025 | 5.73 | 5.83 | 5.71 | 5.74 | 43,084 | 5.74 |
| 5/02/2025 | 5.81 | 5.96 | 5.60 | 5.75 | 125,712 | 5.75 |
| 5/01/2025 | 5.92 | 5.98 | 5.82 | 5.86 | 38,019 | 5.86 |
| 4/30/2025 | 5.80 | 5.94 | 5.80 | 5.86 | 45,666 | 5.86 |
| 4/29/2025 | 6.08 | 6.20 | 5.83 | 5.89 | 91,252 | 5.89 |
| 4/28/2025 | 6.24 | 6.32 | 6.03 | 6.11 | 100,439 | 6.11 |
| 4/25/2025 | 5.93 | 6.40 | 5.85 | 6.31 | 199,442 | 6.31 |
| 4/24/2025 | 5.66 | 6.00 | 5.60 | 5.89 | 119,284 | 5.89 |
| 4/23/2025 | 5.68 | 5.99 | 5.57 | 5.62 | 58,320 | 5.62 |
| 4/22/2025 | 6.14 | 6.17 | 5.66 | 5.74 | 147,113 | 5.74 |
| 4/21/2025 | 6.00 | 6.20 | 5.84 | 6.10 | 144,210 | 6.10 |
| 4/17/2025 | 5.87 | 6.05 | 5.87 | 5.98 | 73,464 | 5.98 |
| 4/16/2025 | 5.95 | 6.09 | 5.80 | 5.84 | 112,475 | 5.84 |
| 4/15/2025 | 5.88 | 6.06 | 5.52 | 5.95 | 134,428 | 5.95 |
| 4/14/2025 | 6.30 | 6.30 | 5.87 | 6.07 | 215,621 | 5.79 |
| 4/11/2025 | 5.82 | 6.25 | 5.77 | 6.25 | 250,096 | 5.97 |
| 4/10/2025 | 5.53 | 5.90 | 5.53 | 5.74 | 136,467 | 5.48 |
| 4/09/2025 | 5.45 | 5.83 | 5.35 | 5.51 | 151,600 | 5.26 |
| 4/08/2025 | 5.98 | 6.05 | 5.40 | 5.48 | 142,411 | 5.23 |
| 4/07/2025 | 5.43 | 5.89 | 5.18 | 5.59 | 215,939 | 5.34 |