5.61
price up icon0.18%   0.01
after-market After Hours: 5.61
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 01, 2025, is $5.61.
  • 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 209.94% to $5.61 now.
  • The 52-week high stock price for MVO is $10.31, representing a 83.78% increase from the current share price, occurred on October 14, 2024.
  • The 52-week low stock price for MVO is $4.70, indicating a -16.22% 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 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%
Jul 23, 2025 $6.05 $6.01 $0.04 18,857.0 +0.00%
Jul 22, 2025 $6.05 $5.84 $0.21 194,088.0 +2.20%
Jul 21, 2025 $6.05 $5.78 $0.27 131,677.0 +0.68%
Jul 18, 2025 $5.89 $5.72 $0.17 122,393.0 +1.56%
Jul 17, 2025 $5.80 $5.56 $0.239 109,159.0 +2.85%
Jul 16, 2025 $5.75 $5.53 $0.22 170,542.0 -2.94%
Jul 15, 2025 $5.90 $5.72 $0.18 115,727.0 -4.93%
Jul 14, 2025 $6.14 $5.90 $0.2375 229,408.0 +2.01%
Jul 11, 2025 $6.09 $5.87 $0.2246 114,668.0 -0.67%
Jul 10, 2025 $6.03 $5.91 $0.1164 174,240.0 +2.04%
Jul 09, 2025 $5.95 $5.86 $0.0901 60,197.0 +0.00%
Jul 08, 2025 $5.95 $5.80 $0.15 96,552.0 +0.51%
Jul 07, 2025 $5.94 $5.75 $0.1899 136,008.0 +2.27%
Jul 03, 2025 $5.89 $5.72 $0.17 34,992.0 -1.04%

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 $5.75 $5.58 $0.17 58,424.0 +0.00%
Jul, 2025 $6.14 $5.53 $0.6075 2,453,111.0 -2.60%
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 DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):