5 DAY PERFORMANCE
+51.33%
1 MONTH PERFORMANCE
+22.04%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+87.60%
YEAR-TO-DATE PERFORMANCE
+83.06%
1 YEAR PERFORMANCE
-60.52%
MV Oil Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.44 | $1.53 (6.25%) | $1.58 | $1.44 | 50.10 K | $17.60 M |
| 06/25/2026 | $1.42 | $1.44 (1.41%) | $1.55 | $1.42 | 122.93 K | $16.56 M |
| 06/24/2026 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.45 | 58.00 K | $16.68 M |
| 06/23/2026 | $1.43 | $1.50 (4.9%) | $1.51 | $1.43 | 77.05 K | $17.25 M |
| 06/22/2026 | $1.63 | $1.44 (-11.66%) | $1.65 | $1.42 | 141.80 K | $16.56 M |
| 06/18/2026 | $1.44 | $1.47 (2.08%) | $1.50 | $1.44 | 121.50 K | $16.91 M |
| 06/17/2026 | $1.45 | $1.44 (-0.69%) | $1.57 | $1.40 | 215.24 K | $16.56 M |
| 06/16/2026 | $1.61 | $1.45 (-9.94%) | $1.65 | $1.45 | 141.10 K | $16.68 M |
| 06/15/2026 | $1.54 | $1.62 (5.19%) | $1.71 | $1.52 | 210.33 K | $18.63 M |
| 06/12/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.52 | 68.65 K | $17.48 M |
| 06/11/2026 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.55 | 68.71 K | $18.17 M |
| 06/10/2026 | $1.50 | $1.59 (6%) | $1.60 | $1.50 | 116.60 K | $18.29 M |
| 06/09/2026 | $1.58 | $1.52 (-3.8%) | $1.66 | $1.51 | 119.62 K | $17.48 M |
| 06/08/2026 | $1.61 | $1.59 (-1.24%) | $1.68 | $1.59 | 80.23 K | $18.29 M |
| 06/05/2026 | $1.72 | $1.61 (-6.4%) | $1.73 | $1.58 | 146.57 K | $18.52 M |
| 06/04/2026 | $1.63 | $1.73 (6.13%) | $1.76 | $1.63 | 164.01 K | $19.90 M |
| 06/03/2026 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.63 | 143.38 K | $19.21 M |
| 06/02/2026 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.66 | 175.73 K | $19.67 M |
| 06/01/2026 | $1.90 | $1.86 (-2.11%) | $1.97 | $1.85 | 128.13 K | $21.39 M |
| 05/29/2026 | $1.87 | $1.88 (0.53%) | $1.93 | $1.85 | 105.14 K | $21.62 M |
| 05/28/2026 | $1.85 | $1.86 (0.54%) | $1.94 | $1.75 | 189.53 K | $21.39 M |
| 05/27/2026 | $1.80 | $1.88 (4.44%) | $1.89 | $1.75 | 116.92 K | $21.62 M |
| 05/26/2026 | $1.84 | $1.76 (-4.35%) | $1.94 | $1.75 | 164.30 K | $20.24 M |
| 05/22/2026 | $1.83 | $1.85 (1.09%) | $1.96 | $1.75 | 127.62 K | $21.28 M |
| 05/21/2026 | $1.89 | $1.83 (-3.17%) | $1.92 | $1.78 | 206.40 K | $21.05 M |
| 05/20/2026 | $2.01 | $1.86 (-7.46%) | $2.06 | $1.86 | 183.20 K | $21.39 M |
| 05/19/2026 | $2.00 | $2.01 (0.5%) | $2.10 | $1.95 | 168.56 K | $23.11 M |
| 05/18/2026 | $2.20 | $2.01 (-8.64%) | $2.20 | $1.97 | 282.51 K | $23.11 M |
| 05/15/2026 | $2.13 | $2.13 (0%) | $2.24 | $2.10 | 226.40 K | $24.50 M |
| 05/14/2026 | $2.10 | $2.10 (0%) | $2.16 | $2.08 | 130.59 K | $24.15 M |
| 05/13/2026 | $2.06 | $2.08 (0.97%) | $2.11 | $2.01 | 84.03 K | $23.92 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 |
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.
