Get the Stockscreener App
8.74
0.34%
-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 November 27, 2024, is $8.74.
- 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 382.87% to $8.74 now.
- The 52-week high stock price for MVO is $12.73, representing a 45.61% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for MVO is $8.42, indicating a -3.66% decrease from the current share price, occurred on June 06, 2024.
- The closing price of Mv Oil Trust (MVO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.92 | $8.72 | $0.20 | 37,122.0 | -0.34% |
| Nov 26, 2024 | $9.00 | $8.74 | $0.26 | 44,818.0 | -2.56% |
| Nov 25, 2024 | $9.27 | $8.96 | $0.3086 | 48,710.0 | -2.91% |
| Nov 22, 2024 | $9.46 | $9.09 | $0.37 | 92,402.0 | +1.42% |
| Nov 21, 2024 | $9.17 | $9.07 | $0.10 | 43,182.0 | +0.66% |
| Nov 20, 2024 | $9.15 | $8.99 | $0.1643 | 37,399.0 | -1.63% |
| Nov 19, 2024 | $9.23 | $8.94 | $0.29 | 85,630.0 | +3.59% |
| Nov 18, 2024 | $8.96 | $8.82 | $0.1399 | 24,481.0 | +0.56% |
| Nov 15, 2024 | $8.88 | $8.81 | $0.0699 | 33,202.0 | -0.11% |
| Nov 14, 2024 | $8.99 | $8.84 | $0.15 | 53,887.0 | -0.11% |
| Nov 13, 2024 | $8.96 | $8.83 | $0.1347 | 27,171.0 | -0.39% |
| Nov 12, 2024 | $8.99 | $8.90 | $0.0841 | 21,224.0 | -0.50% |
| Nov 11, 2024 | $9.00 | $8.79 | $0.215 | 40,962.0 | +1.59% |
| Nov 08, 2024 | $8.89 | $8.74 | $0.1516 | 52,092.0 | +0.23% |
| Nov 07, 2024 | $8.90 | $8.77 | $0.135 | 45,119.0 | +0.34% |
| Nov 06, 2024 | $8.95 | $8.77 | $0.18 | 67,994.0 | -1.02% |
| Nov 05, 2024 | $8.92 | $8.82 | $0.0999 | 29,931.0 | +0.11% |
| Nov 04, 2024 | $8.96 | $8.80 | $0.155 | 48,957.0 | +0.34% |
| Nov 01, 2024 | $8.97 | $8.81 | $0.16 | 21,980.0 | +0.23% |
| Oct 31, 2024 | $9.00 | $8.80 | $0.20 | 32,917.0 | -1.46% |
| Oct 30, 2024 | $8.95 | $8.83 | $0.12 | 53,276.0 | +0.22% |
| Oct 29, 2024 | $9.10 | $8.87 | $0.2294 | 112,716.0 | -2.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.46 | $8.72 | $0.74 | 893,385.0 | -0.68% |
| 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% |
Mv Oil Trust Stock (MVO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.41 | $12.80 | $3.61 | 1,412,222.0 | +20.43% |
| Nov, 2022 | $14.20 | $12.59 | $1.61 | 1,414,891.0 | +7.11% |
| Oct, 2022 | $15.13 | $12.22 | $2.91 | 2,507,913.0 | +1.61% |
| Sep, 2022 | $14.37 | $11.03 | $3.34 | 1,804,708.0 | +2.21% |
| Aug, 2022 | $12.83 | $10.58 | $2.25 | 1,096,437.0 | +2.87% |
| Jul, 2022 | $12.80 | $9.94 | $2.86 | 2,363,024.0 | +5.33% |
| Jun, 2022 | $12.67 | $9.32 | $3.35 | 1,753,254.0 | -4.50% |
| May, 2022 | $12.15 | $9.68 | $2.47 | 1,464,037.0 | +9.18% |
| Apr, 2022 | $12.47 | $9.93 | $2.54 | 2,029,904.0 | -8.37% |
| Mar, 2022 | $15.14 | $9.24 | $5.90 | 3,367,398.0 | +10.05% |
| Feb, 2022 | $11.15 | $9.11 | $2.04 | 1,957,404.0 | +12.28% |
| Jan, 2022 | $10.20 | $8.20 | $2.00 | 3,398,594.0 | +7.93% |
0.14%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):