MV Oil Trust (MVO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070400 | 9.01 | 0.03 | 0.33 | 9.08 | 9.08 | 9 | 13517 |
| 1722984000 | 8.98 | 0.01 | 0.11 | 8.95 | 9.13 | 8.95 | 30082 |
| 1722897600 | 8.97 | -0.01 | -0.11 | 8.935 | 9.05 | 8.8036 | 57999 |
| 1722638400 | 8.98 | -0.07 | -0.77 | 8.98 | 9.08 | 8.95 | 67557 |
| 1722552000 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.0001 | 29406 |
| 1722465600 | 9.25 | 0.05 | 0.54 | 9.26 | 9.3 | 9.1557 | 30314 |
| 1722379200 | 9.2 | 0.06 | 0.66 | 9.16 | 9.25 | 9 | 49765 |
| 1722292800 | 9.14 | -0.07 | -0.76 | 9.2 | 9.3 | 8.94 | 104947 |
| 1722033600 | 9.21 | -0.04 | -0.43 | 9.34 | 9.4 | 9.16 | 88928 |
| 1721947200 | 9.25 | -0.04 | -0.43 | 9.38 | 9.4 | 9.17 | 64730 |
| 1721860800 | 9.2899999 | 0.34 | 3.80 | 9.11 | 9.41 | 9.08 | 132331 |
| 1721774400 | 8.95 | -0.2 | -2.19 | 9.17 | 9.17 | 8.9299 | 51606 |
| 1721688000 | 9.15 | -0.04 | -0.44 | 9.16 | 9.28 | 9.15 | 73941 |
| 1721428800 | 9.19 | -0.12 | -1.29 | 9.2899999 | 9.2899999 | 9.1390999 | 44820 |
| 1721342400 | 9.31 | -0.07 | -0.75 | 9.36 | 9.5127 | 9.28 | 95326 |
| 1721256000 | 9.38 | -0.05 | -0.53 | 9.35 | 9.47 | 9.2800999 | 37772 |
| 1721169600 | 9.43 | 0.05 | 0.53 | 9.33 | 9.47 | 9.17 | 117630 |
| 1721083200 | 9.38 | -0.54 | -5.44 | 9.56 | 9.57 | 9.2185 | 157491 |
| 1720824000 | 9.92 | 0.17 | 1.74 | 9.91 | 10.07 | 9.75 | 371300 |
| 1720737600 | 9.75 | 0.27 | 2.85 | 9.75 | 9.8 | 9.5 | 174238 |
| 1720651200 | 9.48 | 0.23 | 2.49 | 9.31 | 9.5799 | 9.3 | 113054 |
| 1720564800 | 9.25 | -0.31 | -3.24 | 9.56 | 9.64 | 9.19 | 86974 |
| 1720478400 | 9.56 | 0.21 | 2.25 | 9.5 | 9.75 | 9.3501 | 184714 |
| 1720219200 | 9.35 | 0.15 | 1.63 | 9.19 | 9.385 | 9.144 | 38568 |
| 1720040640 | 9.2 | -0.2 | -2.13 | 9.36 | 9.39 | 9.17 | 23825 |
| 1719960000 | 9.4 | -0.07 | -0.74 | 9.5 | 9.5 | 9.375 | 18302 |
| 1719873600 | 9.47 | 0.05 | 0.53 | 9.49 | 9.4999 | 9.4 | 33580 |
| 1719614400 | 9.42 | 0.17 | 1.84 | 9.25 | 9.4606 | 9.25 | 18150 |
| 1719528000 | 9.25 | -0.07 | -0.75 | 9.42 | 9.42 | 9.1934 | 24143 |
| 1719441600 | 9.32 | -0.09 | -0.96 | 9.35 | 9.41 | 9.24 | 37097 |
| 1719355200 | 9.41 | -0.17 | -1.77 | 9.5 | 9.55 | 9.3 | 31190 |
| 1719268800 | 9.58 | 0.38 | 4.13 | 9.27 | 9.6 | 9.1672 | 78551 |
| 1719009600 | 9.2 | -0.17 | -1.81 | 9.4 | 9.489 | 9 | 54327 |
| 1718923200 | 9.3699999 | 0.13 | 1.41 | 9.19 | 9.4275 | 9.19 | 74774 |
| 1718750400 | 9.24 | 0.07 | 0.76 | 9.2 | 9.2899 | 9.1105 | 62348 |
| 1718664000 | 9.17 | 0.11 | 1.21 | 9.0399999 | 9.2 | 9.0325 | 21791 |
| 1718404800 | 9.06 | -0.12 | -1.31 | 9.2 | 9.2 | 9.0225 | 15450 |
| 1718318400 | 9.18 | -0.01 | -0.11 | 9.06 | 9.19 | 9.05 | 41124 |
| 1718232000 | 9.19 | 0.09 | 0.99 | 9.18 | 9.2295 | 9.0300999 | 44818 |
| 1718145600 | 9.1 | 0.23 | 2.59 | 9.11 | 9.15 | 8.96 | 52173 |
| 1718059200 | 8.8699999 | 0.11 | 1.26 | 8.7899999 | 8.95 | 8.7899999 | 45039 |
| 1717800000 | 8.76 | 0.11 | 1.27 | 8.6432 | 8.99 | 8.6 | 67853 |
| 1717713600 | 8.65 | -0.14 | -1.59 | 8.6199999 | 8.8105 | 8.42 | 134172 |
| 1717627200 | 8.7899999 | -0.17 | -1.90 | 9 | 9.0703 | 8.67 | 102259 |
| 1717540800 | 8.96 | -0.27 | -2.93 | 9.22 | 9.2654 | 8.8501 | 60545 |
| 1717454400 | 9.23 | 0.12 | 1.32 | 9.1 | 9.2899999 | 9.1 | 74753 |
| 1717195200 | 9.11 | -0.01 | -0.11 | 9.07 | 9.1849 | 9.07 | 19972 |
| 1717108800 | 9.1199999 | -0.07 | -0.76 | 9.2 | 9.31 | 9.1 | 26616 |
| 1717022400 | 9.19 | -0.1 | -1.08 | 9.18 | 9.2772 | 9.1199999 | 25737 |
| 1716936000 | 9.2899999 | -0.06 | -0.64 | 9.39 | 9.5 | 9.18 | 86434 |
| 1716590400 | 9.35 | 0.31 | 3.43 | 9 | 9.45 | 9 | 104067 |
| 1716504000 | 9.0399999 | -0.28 | -3.00 | 9.3699999 | 9.45 | 8.99 | 75112 |
| 1716417600 | 9.32 | -0.11 | -1.17 | 9.36 | 9.441 | 9.23 | 40287 |
| 1716331200 | 9.43 | 0.01 | 0.11 | 9.34 | 9.4903 | 9.34 | 27187 |
| 1716244800 | 9.42 | -0.07 | -0.74 | 9.6 | 9.6 | 9.34 | 59595 |
| 1715985600 | 9.49 | 0.01 | 0.11 | 9.47 | 9.59 | 9.4606999 | 29316 |
| 1715899200 | 9.48 | -0.18 | -1.86 | 9.66 | 9.7 | 9.47 | 89908 |
| 1715812800 | 9.66 | 0.05 | 0.52 | 9.71 | 9.8 | 9.5851 | 21013 |
| 1715726400 | 9.61 | 0.01 | 0.10 | 9.55 | 9.66 | 9.53 | 37238 |
| 1715640000 | 9.6 | 0.04 | 0.42 | 9.58 | 9.74 | 9.53 | 36032 |
| 1715380800 | 9.56 | -0.49 | -4.88 | 9.96 | 9.985 | 9.52 | 67750 |
| 1715294400 | 10.05 | 0 | 0.00 | 9.92 | 10.1 | 9.8 | 45558 |
| 1715208000 | 10.05 | 0.12 | 1.21 | 10.06 | 10.15 | 9.96 | 37504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
