MV Oil Trust Units of Beneficial Interests (MVO)

1.6800
-0.1300 (-7.18%)
NYSE· Last Trade: Jul 3rd, 9:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MV Oil Trust Units of Beneficial Interests (MVO)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/20261.781.781.651.68127,9601.68
7/01/20261.751.911.721.81186,1611.81
6/30/20261.631.841.631.77253,7901.77
6/29/20261.601.651.551.62143,6461.62
6/26/20261.441.581.441.5350,0951.53
6/25/20261.421.551.421.44122,9301.44
6/24/20261.501.501.451.4557,9631.45
6/23/20261.431.511.431.5076,8461.50
6/22/20261.631.651.421.44141,8031.44
6/18/20261.441.501.441.47121,4671.47
6/17/20261.451.571.401.44215,2401.44
6/16/20261.611.651.451.45140,7581.45
6/15/20261.541.711.521.62210,3261.62
6/12/20261.571.581.521.5268,6551.52
6/11/20261.601.601.551.5868,7101.58
6/10/20261.501.601.501.59115,6971.59
6/09/20261.581.661.511.52119,3931.52
6/08/20261.611.681.591.5980,2331.59
6/05/20261.721.731.581.61146,5751.61
6/04/20261.631.761.631.73164,0111.73
6/03/20261.711.731.631.67143,3821.67
6/02/20261.851.851.661.71175,4891.71
6/01/20261.901.971.851.86128,1271.86
5/29/20261.871.931.851.88105,1391.88
5/28/20261.851.941.751.86189,5291.86
5/27/20261.801.891.751.88116,9071.88
5/26/20261.841.941.751.76164,2731.76
5/22/20261.831.961.751.85127,6161.85
5/21/20261.891.921.781.83206,3871.83
5/20/20262.012.061.861.86183,1921.86
5/19/20262.002.101.952.01168,5572.01
5/18/20262.202.201.972.01282,5122.01
5/15/20262.132.242.102.13226,3842.13
5/14/20262.102.162.082.10130,4912.10
5/13/20262.062.112.012.0884,0202.08
5/12/20262.032.152.022.08136,3492.08
5/11/20262.072.192.012.01183,4462.01
5/08/20262.182.212.052.06318,7022.06
5/07/20262.392.462.202.22307,5092.22
5/06/20262.502.502.402.42130,7552.42
5/05/20262.402.602.402.59315,2602.59
5/04/20262.532.532.352.39202,3562.39
5/01/20262.592.592.482.48123,0732.48
4/30/20262.552.602.492.53168,8782.53
4/29/20262.602.732.562.56476,4572.56
4/28/20262.552.752.552.57314,7482.57
4/27/20262.572.622.452.58182,0872.58
4/24/20262.642.802.422.55179,7772.55
4/23/20262.602.602.452.60198,0612.60
4/22/20262.652.702.372.45197,5222.45
4/21/20262.662.692.572.68216,7832.68
4/20/20262.502.682.452.60278,3332.60
4/17/20262.682.772.262.35458,4282.35
4/16/20262.682.812.582.78392,2092.78
4/15/20263.063.062.632.68474,0892.68
4/14/20263.253.303.013.23599,9763.06
4/13/20262.883.392.813.101,069,7772.94
4/10/20262.512.762.442.74342,7622.60
4/09/20262.762.802.412.44274,6052.31
4/08/20262.502.832.402.73365,8802.59
4/07/20262.432.762.362.70507,4092.56
4/06/20262.302.452.202.40492,8122.27