Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

MV Oil Trust (MVO)

Compare
5.98
+0.14
+(2.40%)
As of 9:45:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.876.055.885.985.9817,225
Apr 16, 20255.956.095.805.845.84112,500
Apr 15, 2025 0.28 Dividend
Apr 15, 20255.886.065.525.955.95134,400
Apr 14, 20256.306.305.876.075.80215,500
Apr 11, 20255.826.255.776.255.97250,100
Apr 10, 20255.535.905.535.745.48136,500
Apr 9, 20255.455.835.355.515.26151,600
Apr 8, 20255.986.055.405.485.23142,400
Apr 7, 20255.435.955.185.595.34215,500
Apr 4, 20255.335.465.105.234.9966,600
Apr 3, 20255.525.635.355.415.1648,700
Apr 2, 20255.535.695.505.625.3735,500
Apr 1, 20255.465.665.375.565.3145,800
Mar 31, 20255.355.555.265.405.1667,400
Mar 28, 20255.665.695.355.485.2378,400
Mar 27, 20255.845.955.685.765.5028,000
Mar 26, 20255.675.875.625.845.5862,300
Mar 25, 20255.295.615.285.485.2379,600
Mar 24, 20255.525.835.295.335.09220,500
Mar 21, 20256.246.605.515.675.41273,600
Mar 20, 20256.506.606.406.506.2192,900
Mar 19, 20256.436.536.166.476.1892,100
Mar 18, 20255.996.425.956.306.01128,300
Mar 17, 20255.756.005.715.945.67109,900
Mar 14, 20255.435.995.395.755.49178,200
Mar 13, 20255.425.495.295.495.2467,600
Mar 12, 20255.285.385.195.345.1043,500
Mar 11, 20255.045.305.045.265.0234,700
Mar 10, 20255.265.305.005.104.87101,700
Mar 7, 20255.355.415.125.154.9275,200
Mar 6, 20254.915.494.915.385.14105,400
Mar 5, 20254.704.944.704.914.69124,600
Mar 4, 20254.804.904.634.794.5797,200
Mar 3, 20255.195.214.824.844.6287,600
Feb 28, 20255.205.285.065.084.8529,000
Feb 27, 20255.125.315.025.214.97106,300
Feb 26, 20255.045.165.005.124.8955,000
Feb 25, 20255.165.194.904.964.7496,400
Feb 24, 20255.355.355.135.144.9174,000
Feb 21, 20255.495.495.275.335.09118,700
Feb 20, 20255.445.525.415.495.2436,800
Feb 19, 20255.455.545.395.475.2264,300
Feb 18, 20255.455.555.365.435.18112,400
Feb 14, 20255.625.625.375.425.1756,400
Feb 13, 20255.525.525.315.455.2052,900
Feb 12, 20255.315.565.315.405.1664,100
Feb 11, 20255.345.445.265.305.0672,200
Feb 10, 20255.205.355.165.305.0695,700
Feb 7, 20255.185.335.165.285.0480,300
Feb 6, 20255.255.305.065.074.8468,600
Feb 5, 20255.305.315.205.255.0192,500
Feb 4, 20255.335.455.205.305.06159,600
Feb 3, 20254.965.544.905.204.96299,700
Jan 31, 20255.325.324.785.054.82246,000
Jan 30, 20255.775.825.215.245.00402,400
Jan 29, 20256.176.455.765.865.59256,800
Jan 28, 20256.716.716.206.215.93198,100
Jan 27, 20257.347.346.476.696.39182,200
Jan 24, 20257.407.427.167.286.9573,800
Jan 23, 20257.237.487.177.387.0571,000
Jan 22, 20257.187.267.027.186.8597,700
Jan 21, 20257.457.497.157.186.85338,300
Jan 17, 20258.168.257.417.487.14318,800
Jan 16, 2025 0.24 Dividend
Jan 16, 20258.448.538.168.167.7979,000
Jan 15, 20258.748.878.608.768.13196,100
Jan 14, 20258.638.728.498.628.00123,800
Jan 13, 20258.508.698.458.547.9395,700
Jan 10, 20258.508.508.318.457.8580,600
Jan 8, 20258.438.448.338.377.7797,700
Jan 7, 20258.318.458.258.347.7487,400
Jan 6, 20258.488.488.328.407.8053,600
Jan 3, 20258.498.508.238.457.8585,800
Jan 2, 20258.088.488.038.457.8593,300
Dec 31, 20247.488.067.488.037.4678,800
Dec 30, 20247.807.807.417.526.98169,900
Dec 27, 20247.917.947.747.837.27145,500
Dec 26, 20248.108.147.877.937.3682,800
Dec 24, 20248.108.108.058.067.4829,400
Dec 23, 20248.138.248.118.117.5329,600
Dec 20, 20248.038.258.028.197.6038,200
Dec 19, 20248.128.338.058.117.5333,600
Dec 18, 20248.258.388.138.157.5753,000
Dec 17, 20248.258.298.158.247.6558,200
Dec 16, 20248.528.608.308.307.7179,100
Dec 13, 20248.468.658.468.607.9917,500
Dec 12, 20248.708.718.368.537.9245,200
Dec 11, 20248.478.818.478.728.1034,200
Dec 10, 20248.768.858.468.477.8642,400
Dec 9, 20248.629.108.518.828.1987,900
Dec 6, 20248.608.738.428.698.0767,300
Dec 5, 20248.148.638.108.638.01142,800
Dec 4, 20248.318.347.968.197.6092,400
Dec 3, 20248.608.608.318.337.73151,600
Dec 2, 20248.808.808.578.638.01103,300
Nov 29, 20248.768.828.668.768.1339,400
Nov 27, 20248.748.928.728.748.1237,300
Nov 26, 20248.969.008.748.778.1444,800
Nov 25, 20249.219.278.969.008.3648,700
Nov 22, 20249.099.469.099.278.6192,400
Nov 21, 20249.159.179.079.148.4943,200
Nov 20, 20249.159.158.999.088.4337,400
Nov 19, 20248.969.238.949.238.5785,600
Nov 18, 20248.838.968.828.918.2724,500
Nov 15, 20248.818.888.818.868.2333,200
Nov 14, 20248.968.998.848.878.2453,900
Nov 13, 20248.938.978.838.888.2527,200
Nov 12, 20248.968.998.908.918.2721,200
Nov 11, 20248.859.008.798.968.3241,000
Nov 8, 20248.758.898.748.828.1952,100
Nov 7, 20248.868.908.778.808.1745,100
Nov 6, 20248.928.958.778.778.1468,000
Nov 5, 20248.928.928.828.868.2330,000
Nov 4, 20248.898.968.808.858.2249,000
Nov 1, 20248.938.978.818.828.1922,000
Oct 31, 20248.959.008.808.808.1732,900
Oct 30, 20248.908.958.838.938.2953,300
Oct 29, 20249.079.108.878.918.27112,700
Oct 28, 20249.389.409.109.138.4862,300
Oct 25, 20249.439.549.309.478.7998,900
Oct 24, 20249.109.399.109.368.6969,900
Oct 23, 20249.099.098.959.048.3943,700
Oct 22, 20249.119.159.089.108.4539,700
Oct 21, 20249.169.339.089.128.4744,600
Oct 18, 20249.249.289.159.188.5252,600
Oct 17, 20249.359.359.129.308.6491,900
Oct 16, 20249.559.559.259.318.64147,700
Oct 15, 2024 0.33 Dividend
Oct 15, 20249.729.739.279.558.87144,000
Oct 14, 202410.0210.3110.0010.279.23198,100
Oct 11, 20249.8910.149.8510.008.99125,000
Oct 10, 20249.799.939.759.838.8391,500
Oct 9, 20249.849.879.679.748.7582,700
Oct 8, 20249.849.879.659.858.85108,100
Oct 7, 20249.639.889.639.838.83147,600
Oct 4, 20249.649.739.599.638.6549,300
Oct 3, 20249.669.689.499.678.6960,100
Oct 2, 20249.509.709.509.598.62110,300
Oct 1, 20249.469.609.399.508.54102,300
Sep 30, 20249.379.509.319.468.5047,100
Sep 27, 20249.309.449.299.408.4522,600
Sep 26, 20249.309.329.189.288.3437,200
Sep 25, 20249.279.419.259.348.3915,000
Sep 24, 20249.269.359.269.318.3716,200
Sep 23, 20249.389.509.229.228.2936,700
Sep 20, 20249.459.459.279.388.4320,300
Sep 19, 20249.189.469.189.408.4542,400
Sep 18, 20249.029.189.029.098.1728,100
Sep 17, 20249.059.149.059.098.1727,900
Sep 16, 20249.119.229.019.038.1283,500
Sep 13, 20249.209.309.159.178.2431,800
Sep 12, 20249.109.229.049.128.2030,100
Sep 11, 20249.059.059.009.038.1225,300
Sep 10, 20249.139.139.019.028.1129,500
Sep 9, 20249.179.289.079.128.2039,600
Sep 6, 20249.259.369.149.198.2629,600
Sep 5, 20249.029.329.009.188.2563,300
Sep 4, 20249.159.159.009.028.1128,900
Sep 3, 20249.359.359.059.118.1948,900
Aug 30, 20249.279.299.229.248.3025,500
Aug 29, 20249.259.329.229.268.3219,200
Aug 28, 20249.209.309.209.258.316,500
Aug 27, 20249.339.389.109.258.3157,400
Aug 26, 20249.409.459.329.388.4319,800
Aug 23, 20249.459.459.279.288.3420,400
Aug 22, 20249.429.439.329.328.3826,900
Aug 21, 20249.489.489.389.438.4719,800
Aug 20, 20249.489.509.389.418.4624,800
Aug 19, 20249.379.559.379.438.4761,000
Aug 16, 20249.299.409.299.398.4456,400
Aug 15, 20249.269.359.219.248.3019,300
Aug 14, 20249.209.249.119.218.2818,100
Aug 13, 20249.109.219.109.168.2321,000
Aug 12, 20249.159.239.029.168.2336,600
Aug 9, 20249.019.159.019.138.2117,000
Aug 8, 20249.099.149.039.078.1524,000
Aug 7, 20249.089.089.009.018.1013,500
Aug 6, 20248.959.138.958.988.0730,100
Aug 5, 20248.929.058.808.978.0662,600
Aug 2, 20248.959.088.958.988.0769,400
Aug 1, 20249.259.259.009.058.1329,400
Jul 31, 20249.269.309.169.258.3130,600
Jul 30, 20249.189.259.009.208.2749,800
Jul 29, 20249.209.308.949.148.21104,900
Jul 26, 20249.349.409.169.218.2888,900
Jul 25, 20249.389.409.179.258.3165,600
Jul 24, 20249.139.419.089.298.35135,000
Jul 23, 20249.179.178.938.958.0451,600
Jul 22, 20249.169.289.139.168.2378,500
Jul 19, 20249.309.309.149.198.2645,000
Jul 18, 20249.369.519.289.318.3795,300
Jul 17, 20249.269.479.249.388.4349,100
Jul 16, 20249.339.479.179.438.47117,600
Jul 15, 2024 0.41 Dividend
Jul 15, 20249.569.579.229.388.43157,500
Jul 12, 20249.9110.079.759.928.55371,300
Jul 11, 20249.759.809.509.758.40174,500
Jul 10, 20249.319.589.309.488.17113,100
Jul 9, 20249.569.649.199.257.9787,000
Jul 8, 20249.509.759.359.568.24184,700
Jul 5, 20249.199.399.149.358.0638,500
Jul 3, 20249.369.389.179.207.9323,800
Jul 2, 20249.509.509.389.408.1018,200
Jul 1, 20249.499.509.409.478.1633,600
Jun 28, 20249.259.469.259.428.1218,200
Jun 27, 20249.429.429.199.257.9724,100
Jun 26, 20249.359.419.249.328.0337,100
Jun 25, 20249.509.509.309.418.1131,200
Jun 24, 20249.279.609.179.588.2579,600
Jun 21, 20249.409.499.009.207.9354,300
Jun 20, 20249.199.439.199.378.0774,800
Jun 18, 20249.209.299.119.247.9662,300
Jun 17, 20249.049.209.039.177.9021,800
Jun 14, 20249.209.209.029.067.8115,500
Jun 13, 20249.069.199.059.187.9141,000
Jun 12, 20249.249.249.039.197.9247,800
Jun 11, 20249.119.158.969.107.8452,200
Jun 10, 20248.798.958.798.877.6445,100
Jun 7, 20248.658.998.608.767.5570,600
Jun 6, 20248.628.818.428.657.45134,200
Jun 5, 20249.009.078.678.797.57102,300
Jun 4, 20249.279.278.858.967.7260,500
Jun 3, 20249.109.299.109.237.9574,800
May 31, 20249.079.189.079.117.8520,300
May 30, 20249.209.319.109.127.8626,600
May 29, 20249.189.289.129.197.9225,700
May 28, 20249.399.509.189.298.0088,800
May 24, 20249.009.489.009.358.06104,100
May 23, 20249.379.458.999.047.7978,500
May 22, 20249.369.449.239.328.0340,300
May 21, 20249.349.499.349.438.1227,200
May 20, 20249.609.609.349.428.1259,600
May 17, 20249.479.599.469.498.1829,300
May 16, 20249.669.709.479.488.1789,900
May 15, 20249.599.809.599.668.3221,500
May 14, 20249.559.669.539.618.2837,200
May 13, 20249.589.749.539.608.2736,000
May 10, 20249.969.999.529.568.2467,800
May 9, 20249.9210.109.8010.058.6645,600
May 8, 202410.0610.159.9810.058.6637,500
May 7, 20249.8110.069.819.938.5626,800
May 6, 20249.889.989.869.878.5042,500
May 3, 20249.909.969.829.888.5127,600
May 2, 20249.6910.029.689.988.6016,200
May 1, 20249.9410.029.669.698.3544,700
Apr 30, 202410.1910.199.829.948.5626,600
Apr 29, 20249.8010.159.8010.128.7234,500
Apr 26, 20249.919.999.719.738.3840,600
Apr 25, 20249.9410.109.789.898.5264,800
Apr 24, 20249.559.909.409.908.5336,800
Apr 23, 20249.509.689.409.558.2361,100
Apr 22, 20249.819.819.439.508.1854,700
Apr 19, 20249.799.809.629.798.4342,100
Apr 18, 20249.569.879.559.638.3032,600
Apr 17, 20249.829.909.469.538.2161,600

Related Tickers

VOC VOC Energy Trust
2.8999
+3.57%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
CRT Cross Timbers Royalty Trust
11.09
+2.18%
 
MTR Mesa Royalty Trust
5.33
+2.57%
 
SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
PRT PermRock Royalty Trust
3.8500
0.00%
 
CHKR Chesapeake Granite Wash Trust
0.4040
+0.95%
 
TXO TXO Partners, L.P.
16.90
+2.05%
 
DMLP Dorchester Minerals, L.P.
28.87
+0.71%
 
PVL Permianville Royalty Trust
1.4550
+1.04%