5 DAY PERFORMANCE
+10.19%
1 MONTH PERFORMANCE
-26.77%
3 MONTH PERFORMANCE
+55.48%
6 MONTH PERFORMANCE
-46.08%
YEAR-TO-DATE PERFORMANCE
+83.06%
1 YEAR PERFORMANCE
-61.59%
MV Oil Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.06 | $2.08 (0.97%) | $2.11 | $2.01 | 84.02 K | $24.04 M |
| 05/12/2026 | $2.03 | $2.08 (2.46%) | $2.15 | $2.02 | 136.35 K | $23.92 M |
| 05/11/2026 | $2.07 | $2.01 (-2.9%) | $2.19 | $2.01 | 183.50 K | $23.11 M |
| 05/08/2026 | $2.18 | $2.06 (-5.5%) | $2.21 | $2.05 | 318.70 K | $23.69 M |
| 05/07/2026 | $2.39 | $2.22 (-7.11%) | $2.46 | $2.20 | 307.52 K | $25.53 M |
| 05/06/2026 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.40 | 130.80 K | $27.83 M |
| 05/05/2026 | $2.40 | $2.59 (7.92%) | $2.60 | $2.40 | 315.30 K | $29.79 M |
| 05/04/2026 | $2.53 | $2.39 (-5.53%) | $2.53 | $2.35 | 202.36 K | $27.49 M |
| 05/01/2026 | $2.59 | $2.48 (-4.25%) | $2.59 | $2.48 | 123.07 K | $28.52 M |
| 04/30/2026 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.49 | 168.90 K | $29.09 M |
| 04/29/2026 | $2.60 | $2.56 (-1.54%) | $2.73 | $2.56 | 476.56 K | $29.44 M |
| 04/28/2026 | $2.55 | $2.57 (0.78%) | $2.75 | $2.55 | 314.76 K | $29.56 M |
| 04/27/2026 | $2.57 | $2.58 (0.39%) | $2.62 | $2.45 | 182.70 K | $29.67 M |
| 04/24/2026 | $2.64 | $2.55 (-3.41%) | $2.80 | $2.42 | 179.78 K | $29.32 M |
| 04/23/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.45 | 198.12 K | $29.90 M |
| 04/22/2026 | $2.65 | $2.45 (-7.55%) | $2.70 | $2.37 | 197.53 K | $28.18 M |
| 04/21/2026 | $2.66 | $2.68 (0.75%) | $2.69 | $2.57 | 216.78 K | $30.82 M |
| 04/20/2026 | $2.50 | $2.60 (4%) | $2.68 | $2.45 | 278.90 K | $29.90 M |
| 04/17/2026 | $2.68 | $2.35 (-12.31%) | $2.77 | $2.26 | 458.43 K | $27.03 M |
| 04/16/2026 | $2.68 | $2.78 (3.73%) | $2.81 | $2.58 | 392.21 K | $31.97 M |
| 04/15/2026 | $3.06 | $2.68 (-12.42%) | $3.07 | $2.63 | 474.61 K | $30.82 M |
| 04/14/2026 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.01 | 602.10 K | $37.15 M |
| 04/13/2026 | $2.88 | $3.10 (7.64%) | $3.39 | $2.81 | 1.07 M | $35.65 M |
| 04/10/2026 | $2.51 | $2.74 (9.16%) | $2.76 | $2.44 | 342.76 K | $31.51 M |
| 04/09/2026 | $2.76 | $2.44 (-11.59%) | $2.80 | $2.41 | 274.60 K | $28.06 M |
| 04/08/2026 | $2.50 | $2.73 (9.2%) | $2.83 | $2.40 | 365.88 K | $31.40 M |
| 04/07/2026 | $2.43 | $2.70 (11.11%) | $2.76 | $2.36 | 511.00 K | $31.05 M |
| 04/06/2026 | $2.30 | $2.40 (4.35%) | $2.45 | $2.20 | 492.82 K | $27.60 M |
| 04/02/2026 | $2.25 | $2.29 (1.78%) | $2.39 | $2.22 | 327.20 K | $26.34 M |
| 04/01/2026 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.07 | 206.10 K | $25.19 M |
| 03/31/2026 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.18 | 110.03 K | $25.99 M |
| 03/30/2026 | $2.29 | $2.27 (-0.87%) | $2.38 | $2.20 | 146.41 K | $26.11 M |
| 03/27/2026 | $2.27 | $2.29 (0.88%) | $2.35 | $2.21 | 99.61 K | $26.34 M |
| 03/26/2026 | $2.16 | $2.23 (3.24%) | $2.25 | $2.15 | 202.20 K | $25.65 M |
| 03/25/2026 | $2.10 | $2.17 (3.33%) | $2.20 | $2.05 | 229.42 K | $24.96 M |
| 03/24/2026 | $2.17 | $2.17 (0%) | $2.41 | $2.10 | 312.19 K | $24.96 M |
| 03/23/2026 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.08 | 352.65 K | $25.42 M |
| 03/20/2026 | $2.38 | $2.34 (-1.68%) | $2.39 | $2.22 | 141.00 K | $26.91 M |
| 03/19/2026 | $2.40 | $2.25 (-6.25%) | $2.49 | $2.13 | 357.04 K | $25.88 M |
| 03/18/2026 | $2.31 | $2.37 (2.6%) | $2.65 | $2.31 | 383.13 K | $27.26 M |
| 03/17/2026 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.31 | 263.92 K | $27.49 M |
| 03/16/2026 | $2.48 | $2.35 (-5.24%) | $2.48 | $2.25 | 334.11 K | $27.03 M |
| 03/13/2026 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.30 | 403.15 K | $28.64 M |
| 03/12/2026 | $2.30 | $2.55 (10.87%) | $2.78 | $2.28 | 989.60 K | $29.32 M |
| 03/11/2026 | $2.23 | $2.25 (0.9%) | $2.39 | $2.10 | 375.94 K | $25.88 M |
| 03/10/2026 | $2.27 | $2.24 (-1.32%) | $2.30 | $2.03 | 327.53 K | $25.76 M |
| 03/09/2026 | $2.56 | $2.24 (-12.5%) | $2.59 | $2.14 | 569.40 K | $25.76 M |
| 03/06/2026 | $2.75 | $2.52 (-8.36%) | $3.00 | $2.41 | 724.59 K | $28.98 M |
| 03/05/2026 | $2.09 | $2.54 (21.53%) | $2.68 | $2.04 | 978.88 K | $29.21 M |
| 03/04/2026 | $2.24 | $2.09 (-6.7%) | $2.31 | $1.85 | 687.02 K | $24.04 M |
| 03/03/2026 | $3.25 | $2.24 (-31.08%) | $3.37 | $2.10 | 2.64 M | $25.76 M |
| 03/02/2026 | $2.34 | $3.03 (29.49%) | $3.10 | $2.29 | 3.10 M | $34.85 M |
| 02/27/2026 | $1.94 | $2.07 (6.7%) | $2.08 | $1.85 | 453.93 K | $23.81 M |
| 02/26/2026 | $1.85 | $1.87 (1.08%) | $1.97 | $1.85 | 195.10 K | $21.51 M |
| 02/25/2026 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.86 | 87.90 K | $21.85 M |
| 02/24/2026 | $1.86 | $1.87 (0.54%) | $1.93 | $1.81 | 205.23 K | $21.51 M |
| 02/23/2026 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.80 | 239.40 K | $21.28 M |
| 02/20/2026 | $1.90 | $1.83 (-3.68%) | $1.97 | $1.80 | 312.62 K | $21.05 M |
| 02/19/2026 | $1.74 | $1.84 (5.75%) | $1.95 | $1.73 | 506.85 K | $21.16 M |
| 02/18/2026 | $1.52 | $1.71 (12.5%) | $1.71 | $1.49 | 347.55 K | $19.67 M |
| 02/17/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.45 | 117.43 K | $17.14 M |
| 02/13/2026 | $1.41 | $1.46 (3.55%) | $1.52 | $1.40 | 139.48 K | $16.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
