Stockscreener 앱 받기
5.65
0.18%
-0.010
Mv Oil Trust 주식 (MVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.66 | $5.60 | $0.06 | 47,583.0 | -0.18% |
| 2025-08-07 | $5.71 | $5.61 | $0.10 | 20,383.0 | -0.53% |
| 2025-08-06 | $5.73 | $5.63 | $0.10 | 46,886.0 | +0.53% |
| 2025-08-05 | $5.71 | $5.58 | $0.135 | 58,282.0 | +0.53% |
| 2025-08-04 | $5.69 | $5.58 | $0.1094 | 53,190.0 | +0.36% |
| 2025-08-01 | $5.75 | $5.58 | $0.17 | 58,424.0 | +0.18% |
| 2025-07-31 | $5.64 | $5.55 | $0.0933 | 71,569.0 | -0.88% |
| 2025-07-30 | $5.80 | $5.63 | $0.17 | 75,146.0 | -2.08% |
| 2025-07-29 | $5.87 | $5.70 | $0.17 | 43,191.0 | -0.17% |
| 2025-07-28 | $5.94 | $5.75 | $0.19 | 59,902.0 | -2.20% |
| 2025-07-25 | $6.09 | $5.90 | $0.19 | 78,408.0 | -2.80% |
| 2025-07-24 | $6.13 | $6.00 | $0.1301 | 121,284.0 | +0.83% |
| 2025-07-23 | $6.05 | $6.01 | $0.04 | 18,857.0 | +0.00% |
| 2025-07-22 | $6.05 | $5.84 | $0.21 | 194,088.0 | +2.20% |
| 2025-07-21 | $6.05 | $5.78 | $0.27 | 131,677.0 | +0.68% |
| 2025-07-18 | $5.89 | $5.72 | $0.17 | 122,393.0 | +1.56% |
| 2025-07-17 | $5.80 | $5.56 | $0.239 | 109,159.0 | +2.85% |
| 2025-07-16 | $5.75 | $5.53 | $0.22 | 170,542.0 | -2.94% |
| 2025-07-15 | $5.90 | $5.72 | $0.18 | 115,727.0 | -4.93% |
| 2025-07-14 | $6.14 | $5.90 | $0.2375 | 229,408.0 | +2.01% |
Mv Oil Trust 주식 (MVO) 연도별 가격 이력
이 심층 분석에서는 Mv Oil Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mv Oil Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mv Oil Trust 주식 (MVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.75 | $5.58 | $0.17 | 332,331.0 | +0.89% |
| 2025-07 | $6.14 | $5.53 | $0.6075 | 2,394,687.0 | -2.78% |
| 2025-06 | $6.26 | $5.50 | $0.76 | 1,452,076.0 | -0.52% |
| 2025-05 | $6.04 | $5.57 | $0.4677 | 1,048,210.0 | -1.19% |
| 2025-04 | $6.40 | $5.10 | $1.30 | 2,528,016.0 | +8.52% |
| 2025-03 | $6.60 | $4.70 | $1.90 | 2,066,065.0 | +6.30% |
| 2025-02 | $5.62 | $4.90 | $0.72 | 1,731,737.0 | +0.59% |
| 2025-01 | $8.87 | $4.78 | $4.09 | 3,170,838.0 | -37.11% |
Mv Oil Trust 주식 (MVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.10 | $7.41 | $1.69 | 1,502,701.0 | -14.16% |
| 2024-11 | $9.46 | $8.66 | $0.80 | 895,620.0 | -0.45% |
| 2024-10 | $10.31 | $8.80 | $1.51 | 2,066,914.0 | -6.98% |
| 2024-09 | $9.50 | $9.00 | $0.50 | 703,827.0 | +2.38% |
| 2024-08 | $9.55 | $8.80 | $0.7464 | 677,472.0 | -0.11% |
| 2024-07 | $10.07 | $8.93 | $1.14 | 2,111,225.0 | -1.80% |
| 2024-06 | $9.60 | $8.42 | $1.18 | 1,045,994.0 | +3.40% |
| 2024-05 | $10.15 | $8.99 | $1.16 | 985,657.0 | -8.35% |
| 2024-04 | $11.63 | $9.40 | $2.23 | 1,356,809.0 | -7.02% |
| 2024-03 | $10.79 | $8.85 | $1.94 | 1,262,548.0 | +1.23% |
| 2024-02 | $11.99 | $10.45 | $1.54 | 756,218.0 | -7.85% |
| 2024-01 | $12.73 | $11.10 | $1.63 | 1,301,168.0 | -4.64% |
Mv Oil Trust 주식 (MVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.49 | $11.57 | $0.9199 | 674,227.0 | +0.31% |
| 2023-11 | $12.40 | $11.78 | $0.6204 | 457,285.0 | -1.48% |
| 2023-10 | $13.95 | $11.72 | $2.23 | 1,195,262.0 | -10.79% |
| 2023-09 | $13.80 | $12.46 | $1.35 | 628,510.0 | +7.32% |
| 2023-08 | $12.90 | $11.92 | $0.98 | 755,863.0 | +3.00% |
| 2023-07 | $13.85 | $11.24 | $2.61 | 1,532,170.0 | -3.45% |
| 2023-06 | $12.93 | $11.65 | $1.28 | 673,322.0 | +9.24% |
| 2023-05 | $12.51 | $10.25 | $2.26 | 737,154.0 | +0.69% |
| 2023-04 | $13.93 | $11.20 | $2.73 | 1,663,834.0 | -2.11% |
| 2023-03 | $12.85 | $8.38 | $4.47 | 1,834,423.0 | -6.61% |
| 2023-02 | $15.25 | $12.70 | $2.55 | 1,249,693.0 | -16.56% |
| 2023-01 | $16.30 | $14.41 | $1.89 | 2,137,870.0 | -6.80% |
0.62%
2.75%
자본화:
|
볼륨(24시간):