Get the Stockscreener App
6.09
0.50%
0.03
Mv Oil Trust Stock (MVO) Price History
The historical daily chart and data for Mv Oil Trust stock (MVO), show that the latest closing stock price as of September 12, 2025, is $6.09.
- Mv Oil Trust all-time high stock price is $29.15, occurred on July 08, 2014.
- The lowest Mv Oil Trust stock price recorded was $1.81 on March 23, 2020. Since then, Mv Oil Trust's stock price has risen over 236.46% to $6.09 now.
- The 52-week high stock price for MVO is $10.31, representing a 69.29% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for MVO is $4.70, indicating a -22.82% decrease from the current share price, occurred on March 05, 2025.
- The closing price of Mv Oil Trust (MVO) stock in the beginning of 2024 was $8.80. The stock closed the year at $16.33, a gain of over 85.57% for the year.
The table below shows more information about MVO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $6.09 | $6.00 | $0.09 | 56,766.0 | +0.50% |
| Sep 11, 2025 | $6.08 | $5.98 | $0.10 | 30,237.0 | +1.17% |
| Sep 10, 2025 | $6.03 | $5.91 | $0.12 | 58,846.0 | +0.67% |
| Sep 09, 2025 | $5.96 | $5.87 | $0.0946 | 20,515.0 | +0.51% |
| Sep 08, 2025 | $6.05 | $5.92 | $0.1293 | 40,380.0 | -1.00% |
| Sep 05, 2025 | $6.04 | $5.92 | $0.116 | 25,703.0 | -0.17% |
| Sep 04, 2025 | $6.01 | $5.91 | $0.10 | 37,606.0 | +0.17% |
| Sep 03, 2025 | $6.00 | $5.91 | $0.09 | 26,405.0 | +0.50% |
| Sep 02, 2025 | $6.01 | $5.91 | $0.10 | 50,541.0 | -1.16% |
| Aug 29, 2025 | $6.08 | $5.88 | $0.195 | 93,966.0 | +1.69% |
| Aug 28, 2025 | $5.98 | $5.86 | $0.1199 | 30,949.0 | +0.85% |
| Aug 27, 2025 | $5.93 | $5.72 | $0.21 | 40,383.0 | +0.51% |
| Aug 26, 2025 | $5.90 | $5.73 | $0.17 | 30,499.0 | +0.60% |
| Aug 25, 2025 | $6.00 | $5.71 | $0.29 | 104,321.0 | -1.61% |
| Aug 22, 2025 | $5.92 | $5.82 | $0.1037 | 39,203.0 | +1.37% |
| Aug 21, 2025 | $5.86 | $5.77 | $0.0899 | 33,418.0 | -0.17% |
| Aug 20, 2025 | $5.86 | $5.75 | $0.11 | 15,124.0 | -0.51% |
| Aug 19, 2025 | $5.98 | $5.80 | $0.18 | 59,539.0 | -0.17% |
| Aug 18, 2025 | $5.87 | $5.81 | $0.06 | 36,738.0 | +0.69% |
| Aug 15, 2025 | $5.83 | $5.69 | $0.14 | 24,374.0 | +3.19% |
| Aug 14, 2025 | $5.79 | $5.65 | $0.1364 | 21,043.0 | -1.74% |
Mv Oil Trust Stock (MVO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mv Oil Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mv Oil Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mv Oil Trust Stock (MVO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.09 | $5.87 | $0.22 | 403,765.0 | +1.16% |
| Aug, 2025 | $6.08 | $5.54 | $0.53 | 949,753.0 | +7.50% |
| Jul, 2025 | $6.14 | $5.53 | $0.6075 | 2,394,687.0 | -2.78% |
| Jun, 2025 | $6.26 | $5.50 | $0.76 | 1,452,076.0 | -0.52% |
| May, 2025 | $6.04 | $5.57 | $0.4677 | 1,048,210.0 | -1.19% |
| Apr, 2025 | $6.40 | $5.10 | $1.30 | 2,528,016.0 | +8.52% |
| Mar, 2025 | $6.60 | $4.70 | $1.90 | 2,066,065.0 | +6.30% |
| Feb, 2025 | $5.62 | $4.90 | $0.72 | 1,731,737.0 | +0.59% |
| Jan, 2025 | $8.87 | $4.78 | $4.09 | 3,170,838.0 | -37.11% |
Mv Oil Trust Stock (MVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.10 | $7.41 | $1.69 | 1,502,701.0 | -14.16% |
| Nov, 2024 | $9.46 | $8.66 | $0.80 | 895,620.0 | -0.45% |
| Oct, 2024 | $10.31 | $8.80 | $1.51 | 2,066,914.0 | -6.98% |
| Sep, 2024 | $9.50 | $9.00 | $0.50 | 703,827.0 | +2.38% |
| Aug, 2024 | $9.55 | $8.80 | $0.7464 | 677,472.0 | -0.11% |
| Jul, 2024 | $10.07 | $8.93 | $1.14 | 2,111,225.0 | -1.80% |
| Jun, 2024 | $9.60 | $8.42 | $1.18 | 1,045,994.0 | +3.40% |
| May, 2024 | $10.15 | $8.99 | $1.16 | 985,657.0 | -8.35% |
| Apr, 2024 | $11.63 | $9.40 | $2.23 | 1,356,809.0 | -7.02% |
| Mar, 2024 | $10.79 | $8.85 | $1.94 | 1,262,548.0 | +1.23% |
| Feb, 2024 | $11.99 | $10.45 | $1.54 | 756,218.0 | -7.85% |
| Jan, 2024 | $12.73 | $11.10 | $1.63 | 1,301,168.0 | -4.64% |
Mv Oil Trust Stock (MVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.49 | $11.57 | $0.9199 | 674,227.0 | +0.31% |
| Nov, 2023 | $12.40 | $11.78 | $0.6204 | 457,285.0 | -1.48% |
| Oct, 2023 | $13.95 | $11.72 | $2.23 | 1,195,262.0 | -10.79% |
| Sep, 2023 | $13.80 | $12.46 | $1.35 | 628,510.0 | +7.32% |
| Aug, 2023 | $12.90 | $11.92 | $0.98 | 755,863.0 | +3.00% |
| Jul, 2023 | $13.85 | $11.24 | $2.61 | 1,532,170.0 | -3.45% |
| Jun, 2023 | $12.93 | $11.65 | $1.28 | 673,322.0 | +9.24% |
| May, 2023 | $12.51 | $10.25 | $2.26 | 737,154.0 | +0.69% |
| Apr, 2023 | $13.93 | $11.20 | $2.73 | 1,663,834.0 | -2.11% |
| Mar, 2023 | $12.85 | $8.38 | $4.47 | 1,834,423.0 | -6.61% |
| Feb, 2023 | $15.25 | $12.70 | $2.55 | 1,249,693.0 | -16.56% |
| Jan, 2023 | $16.30 | $14.41 | $1.89 | 2,137,870.0 | -6.80% |
0.19%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):