5.90
price up icon1.37%   0.08
 
loading

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 August 22, 2025, is $5.90.
  • 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 225.97% to $5.90 now.
  • The 52-week high stock price for MVO is $10.31, representing a 74.75% increase from the current share price, occurred on October 14, 2024.
  • The 52-week low stock price for MVO is $4.70, indicating a -20.34% 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $5.77 $5.57 $0.1999 65,730.0 +2.13%
Aug 12, 2025 $5.67 $5.57 $0.0985 31,762.0 +0.90%
Aug 11, 2025 $5.67 $5.54 $0.124 37,956.0 -1.24%
Aug 08, 2025 $5.66 $5.60 $0.06 47,583.0 -0.18%
Aug 07, 2025 $5.71 $5.61 $0.10 20,383.0 -0.53%
Aug 06, 2025 $5.73 $5.63 $0.10 46,886.0 +0.53%
Aug 05, 2025 $5.71 $5.58 $0.135 58,282.0 +0.53%
Aug 04, 2025 $5.69 $5.58 $0.1094 53,190.0 +0.36%
Aug 01, 2025 $5.75 $5.58 $0.17 58,424.0 +0.18%
Jul 31, 2025 $5.64 $5.55 $0.0933 71,569.0 -0.88%
Jul 30, 2025 $5.80 $5.63 $0.17 75,146.0 -2.08%
Jul 29, 2025 $5.87 $5.70 $0.17 43,191.0 -0.17%
Jul 28, 2025 $5.94 $5.75 $0.19 59,902.0 -2.20%
Jul 25, 2025 $6.09 $5.90 $0.19 78,408.0 -2.80%
Jul 24, 2025 $6.13 $6.00 $0.1301 121,284.0 +0.83%

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
Aug, 2025 $5.98 $5.54 $0.435 688,838.0 +5.36%
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%
oil_gas_ep TPL
$911.63
price up icon 3.56%
oil_gas_ep DVN
$35.16
price up icon 3.75%
oil_gas_ep EXE
$94.66
price down icon 0.83%
oil_gas_ep EQT
$51.97
price down icon 0.15%
oil_gas_ep WDS
$17.47
price up icon 2.22%
$143.28
price up icon 3.83%
Cap:     |  Volume (24h):