NYSE - Delayed Quote USD

MV Oil Trust (MVO)

9.63 +0.10 (+1.05%)
At close: April 18 at 4:00 PM EDT
9.80 +0.17 (+1.77%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 9.56 9.87 9.55 9.63 9.63 32,600
Apr 17, 2024 9.82 9.90 9.46 9.53 9.53 61,600
Apr 16, 2024 9.93 9.99 9.75 9.93 9.93 26,200
Apr 15, 2024 9.75 9.95 9.75 9.93 9.93 65,800
Apr 12, 2024 0.33 Dividend
Apr 12, 2024 9.89 10.15 9.67 9.81 9.81 117,900
Apr 11, 2024 10.49 10.49 10.14 10.24 9.91 96,200
Apr 10, 2024 10.65 10.65 10.10 10.40 10.06 80,000
Apr 9, 2024 11.13 11.16 9.84 10.60 10.26 172,900
Apr 8, 2024 11.33 11.39 10.82 10.90 10.55 69,000
Apr 5, 2024 11.35 11.44 11.13 11.18 10.82 32,700
Apr 4, 2024 11.27 11.51 11.19 11.30 10.94 80,700
Apr 3, 2024 11.25 11.63 11.23 11.23 10.87 63,400
Apr 2, 2024 10.97 11.23 10.96 11.19 10.83 40,600
Apr 1, 2024 10.67 11.00 10.66 10.95 10.60 56,200
Mar 28, 2024 10.65 10.79 10.57 10.69 10.35 31,100
Mar 27, 2024 10.57 10.78 10.42 10.60 10.26 30,000
Mar 26, 2024 10.78 10.78 10.40 10.41 10.07 29,400
Mar 25, 2024 10.17 10.77 10.07 10.65 10.31 50,300
Mar 22, 2024 10.45 10.45 10.03 10.12 9.79 45,400
Mar 21, 2024 10.41 10.46 10.29 10.38 10.05 36,500
Mar 20, 2024 9.89 10.42 9.89 10.32 9.99 56,300
Mar 19, 2024 9.88 10.04 9.77 9.97 9.65 42,500
Mar 18, 2024 9.88 9.89 9.70 9.84 9.52 76,800
Mar 15, 2024 9.55 9.94 9.55 9.69 9.38 50,800
Mar 14, 2024 9.60 9.68 9.46 9.55 9.24 25,000
Mar 13, 2024 9.50 9.65 9.50 9.61 9.30 35,300
Mar 12, 2024 9.35 9.47 9.33 9.45 9.15 33,600
Mar 11, 2024 9.60 9.60 9.22 9.32 9.02 96,400
Mar 8, 2024 9.54 9.75 9.46 9.47 9.16 49,500
Mar 7, 2024 9.80 9.82 9.57 9.61 9.30 45,700
Mar 6, 2024 9.55 9.84 9.55 9.67 9.36 81,800
Mar 5, 2024 8.85 9.55 8.85 9.50 9.19 112,300
Mar 4, 2024 10.12 10.30 8.89 9.07 8.78 224,000
Mar 1, 2024 10.56 10.56 10.02 10.19 9.86 110,300
Feb 29, 2024 11.08 11.08 10.45 10.56 10.22 64,300
Feb 28, 2024 11.04 11.04 10.66 10.80 10.45 60,300
Feb 27, 2024 10.97 11.08 10.89 10.93 10.58 31,500
Feb 26, 2024 11.11 11.29 10.91 10.91 10.56 119,900
Feb 23, 2024 11.39 11.48 11.37 11.42 11.05 30,800
Feb 22, 2024 11.33 11.50 11.32 11.37 11.00 26,700
Feb 21, 2024 11.25 11.48 11.25 11.41 11.04 15,000
Feb 20, 2024 11.51 11.56 11.30 11.30 10.94 56,300
Feb 16, 2024 11.52 11.70 11.30 11.40 11.03 50,700
Feb 15, 2024 11.63 11.82 11.55 11.70 11.32 17,000
Feb 14, 2024 11.19 11.69 11.19 11.46 11.09 19,400
Feb 13, 2024 11.38 11.51 11.15 11.20 10.84 20,800
Feb 12, 2024 11.30 11.53 11.30 11.30 10.94 34,000
Feb 9, 2024 11.64 11.97 11.41 11.41 11.04 33,400
Feb 8, 2024 11.53 11.99 11.50 11.86 11.48 31,400
Feb 7, 2024 11.65 11.78 11.40 11.52 11.15 27,500
Feb 6, 2024 11.39 11.82 11.37 11.75 11.37 26,300
Feb 5, 2024 11.26 11.61 11.25 11.47 11.10 50,700
Feb 2, 2024 11.36 11.54 11.36 11.38 11.01 14,900
Feb 1, 2024 11.48 11.55 11.40 11.40 11.03 25,400
Jan 31, 2024 11.54 11.67 11.44 11.46 11.09 34,600
Jan 30, 2024 11.77 11.92 11.56 11.60 11.23 36,400
Jan 29, 2024 12.02 12.02 11.83 11.85 11.47 32,100
Jan 26, 2024 11.77 12.25 11.77 12.01 11.62 54,600
Jan 25, 2024 12.09 12.20 11.83 12.02 11.63 49,000
Jan 24, 2024 11.68 12.00 11.62 12.00 11.61 30,700
Jan 23, 2024 11.23 12.00 11.22 11.69 11.31 52,200
Jan 22, 2024 11.14 11.31 11.10 11.23 10.87 41,500
Jan 19, 2024 11.52 11.53 11.12 11.19 10.83 31,100
Jan 18, 2024 11.16 11.53 11.11 11.50 11.13 42,100
Jan 17, 2024 11.64 11.77 11.10 11.11 10.75 81,800
Jan 16, 2024 11.75 11.94 11.62 11.63 11.26 49,400
Jan 12, 2024 0.47 Dividend
Jan 12, 2024 12.18 12.18 11.53 11.60 11.23 112,700
Jan 11, 2024 12.45 12.52 12.25 12.39 11.54 178,000
Jan 10, 2024 12.50 12.60 12.15 12.35 11.50 143,600
Jan 9, 2024 12.72 12.73 12.35 12.49 11.63 78,200
Jan 8, 2024 12.43 12.72 12.30 12.56 11.70 147,300
Jan 5, 2024 12.21 12.28 12.08 12.15 11.32 23,600
Jan 4, 2024 12.45 12.45 12.09 12.25 11.41 26,400
Jan 3, 2024 12.12 12.43 12.09 12.38 11.53 35,400
Jan 2, 2024 12.05 12.31 12.05 12.18 11.35 28,900
Dec 29, 2023 12.00 12.05 11.82 12.02 11.20 32,400
Dec 28, 2023 11.75 11.91 11.72 11.89 11.07 50,300
Dec 27, 2023 11.90 12.08 11.77 11.77 10.96 38,500
Dec 26, 2023 11.91 12.28 11.90 11.91 11.09 31,100
Dec 22, 2023 11.93 12.23 11.78 11.96 11.14 49,400
Dec 21, 2023 12.01 12.19 11.92 12.08 11.25 26,400
Dec 20, 2023 12.13 12.49 12.09 12.10 11.27 31,700
Dec 19, 2023 12.01 12.38 12.01 12.22 11.38 34,000
Dec 18, 2023 11.81 12.23 11.81 12.06 11.23 27,900
Dec 15, 2023 11.93 12.16 11.66 11.75 10.94 51,300
Dec 14, 2023 11.90 12.22 11.90 12.10 11.27 32,400
Dec 13, 2023 11.61 11.96 11.57 11.88 11.07 13,600
Dec 12, 2023 11.99 12.00 11.62 11.66 10.86 44,900
Dec 11, 2023 11.96 12.08 11.85 11.93 11.11 18,600
Dec 8, 2023 11.88 12.09 11.88 12.08 11.25 21,300
Dec 7, 2023 11.91 12.06 11.70 11.76 10.95 61,200
Dec 6, 2023 12.16 12.20 12.01 12.01 11.19 27,200
Dec 5, 2023 12.05 12.35 12.05 12.28 11.44 42,800
Dec 4, 2023 12.06 12.15 12.00 12.05 11.22 26,400
Dec 1, 2023 12.01 12.20 12.01 12.17 11.34 13,100
Nov 30, 2023 11.87 12.12 11.87 11.98 11.16 23,800
Nov 29, 2023 11.85 12.11 11.80 11.90 11.08 24,300
Nov 28, 2023 11.90 12.03 11.80 11.84 11.03 23,100
Nov 27, 2023 11.90 12.10 11.90 11.92 11.10 21,100
Nov 24, 2023 11.90 12.08 11.90 12.02 11.20 5,700
Nov 22, 2023 11.93 12.01 11.86 11.93 11.11 21,400
Nov 21, 2023 11.97 12.05 11.86 11.95 11.13 17,700
Nov 20, 2023 11.86 12.12 11.82 11.86 11.05 25,600
Nov 17, 2023 11.84 12.10 11.84 11.86 11.05 27,500
Nov 16, 2023 11.82 11.99 11.80 11.96 11.14 17,700
Nov 15, 2023 11.92 12.14 11.91 11.96 11.14 20,300
Nov 14, 2023 11.87 12.10 11.87 12.04 11.21 19,800
Nov 13, 2023 11.86 12.08 11.82 11.85 11.04 25,100
Nov 10, 2023 12.23 12.23 11.94 11.95 11.13 17,600
Nov 9, 2023 12.19 12.19 11.88 12.10 11.27 13,800
Nov 8, 2023 11.99 12.10 11.86 12.08 11.25 23,900
Nov 7, 2023 12.03 12.10 11.78 12.04 11.21 43,200
Nov 6, 2023 12.12 12.23 11.91 12.09 11.26 17,100
Nov 3, 2023 12.27 12.27 11.94 12.04 11.21 9,800
Nov 2, 2023 12.38 12.38 12.06 12.18 11.35 22,800
Nov 1, 2023 12.20 12.40 12.16 12.27 11.43 36,100
Oct 31, 2023 12.14 12.18 11.82 12.16 11.33 23,100
Oct 30, 2023 12.05 12.18 11.75 11.92 11.10 31,600
Oct 27, 2023 12.06 12.17 11.91 11.94 11.12 32,400
Oct 26, 2023 12.08 12.37 12.01 12.24 11.40 44,400
Oct 25, 2023 12.40 12.40 12.02 12.14 11.31 44,300
Oct 24, 2023 12.06 12.34 12.03 12.33 11.48 50,700
Oct 23, 2023 11.95 12.35 11.91 12.27 11.43 38,700
Oct 20, 2023 12.24 12.35 11.90 11.98 11.16 33,800
Oct 19, 2023 12.25 12.30 12.13 12.18 11.35 19,700
Oct 18, 2023 11.93 12.42 11.86 12.22 11.38 37,600
Oct 17, 2023 11.91 12.09 11.81 11.86 11.05 36,600
Oct 16, 2023 12.41 12.42 11.72 11.97 11.15 100,400
Oct 13, 2023 0.38 Dividend
Oct 13, 2023 12.85 12.90 12.30 12.40 11.55 71,000
Oct 12, 2023 13.50 13.50 12.92 13.07 11.82 136,100
Oct 11, 2023 13.50 13.50 13.14 13.31 12.04 86,900
Oct 10, 2023 13.77 13.85 13.25 13.50 12.21 61,100
Oct 9, 2023 13.74 13.95 13.50 13.67 12.36 78,800
Oct 6, 2023 12.71 13.44 12.71 13.39 12.11 69,100
Oct 5, 2023 12.20 12.81 12.20 12.60 11.40 44,700
Oct 4, 2023 12.99 13.04 12.21 12.44 11.25 75,000
Oct 3, 2023 13.48 13.48 12.80 12.92 11.68 55,000
Oct 2, 2023 13.73 13.73 13.46 13.50 12.21 24,500
Sep 29, 2023 13.76 13.79 13.53 13.63 12.33 13,300
Sep 28, 2023 13.63 13.73 13.40 13.64 12.34 30,200
Sep 27, 2023 13.55 13.80 13.50 13.74 12.43 41,700
Sep 26, 2023 13.40 13.60 13.40 13.53 12.24 16,200
Sep 25, 2023 13.26 13.55 13.09 13.55 12.25 16,200
Sep 22, 2023 13.28 13.41 13.08 13.32 12.05 11,000
Sep 21, 2023 13.47 13.50 13.08 13.29 12.02 52,500
Sep 20, 2023 13.38 13.62 13.22 13.43 12.15 47,700
Sep 19, 2023 13.55 13.64 13.35 13.55 12.25 36,900
Sep 18, 2023 13.35 13.55 13.05 13.48 12.19 58,700
Sep 15, 2023 13.22 13.35 13.20 13.24 11.97 21,000
Sep 14, 2023 13.11 13.35 13.10 13.27 12.00 25,800
Sep 13, 2023 13.06 13.24 13.00 13.14 11.88 35,500
Sep 12, 2023 12.77 13.25 12.71 13.25 11.98 66,500
Sep 11, 2023 12.82 12.95 12.57 12.81 11.58 37,600
Sep 8, 2023 12.93 12.95 12.76 12.84 11.61 20,400
Sep 7, 2023 12.60 12.95 12.60 12.74 11.52 14,100
Sep 6, 2023 12.86 12.91 12.46 12.56 11.36 33,200
Sep 5, 2023 12.80 13.03 12.66 12.91 11.68 38,600
Sep 1, 2023 12.82 12.83 12.66 12.75 11.53 11,500
Aug 31, 2023 12.75 12.89 12.70 12.70 11.49 22,500
Aug 30, 2023 12.62 12.90 12.59 12.81 11.58 13,200
Aug 29, 2023 12.50 12.65 12.41 12.57 11.37 31,000
Aug 28, 2023 12.35 12.57 12.35 12.52 11.32 26,700
Aug 25, 2023 12.50 12.50 12.23 12.42 11.23 27,100
Aug 24, 2023 12.15 12.26 11.92 12.16 11.00 35,800
Aug 23, 2023 12.64 12.64 12.17 12.20 11.03 39,400
Aug 22, 2023 12.88 12.90 12.44 12.64 11.43 49,300
Aug 21, 2023 12.73 12.77 12.61 12.75 11.53 19,400
Aug 18, 2023 12.70 12.73 12.43 12.68 11.47 16,800
Aug 17, 2023 12.46 12.72 12.27 12.61 11.40 25,700
Aug 16, 2023 12.27 12.50 12.25 12.46 11.27 13,300
Aug 15, 2023 12.25 12.50 12.25 12.38 11.20 17,000
Aug 14, 2023 12.40 12.42 12.26 12.42 11.23 25,200
Aug 11, 2023 12.44 12.48 12.26 12.36 11.18 24,800
Aug 10, 2023 12.59 12.62 12.24 12.26 11.09 34,200
Aug 9, 2023 12.30 12.64 12.20 12.37 11.19 41,300
Aug 8, 2023 12.05 12.41 12.05 12.18 11.02 42,700
Aug 7, 2023 12.15 12.46 12.05 12.05 10.90 22,100
Aug 4, 2023 12.29 12.73 12.08 12.17 11.01 80,300
Aug 3, 2023 12.19 12.34 12.01 12.01 10.86 28,700
Aug 2, 2023 12.80 12.80 12.08 12.32 11.14 44,800
Aug 1, 2023 12.50 12.75 12.35 12.58 11.38 74,800
Jul 31, 2023 12.13 12.38 12.04 12.33 11.15 54,200
Jul 28, 2023 12.00 12.19 11.87 11.95 10.81 28,900
Jul 27, 2023 11.92 12.25 11.86 11.87 10.73 59,300
Jul 26, 2023 12.02 12.20 11.87 11.92 10.78 44,800
Jul 25, 2023 11.44 11.98 11.37 11.97 10.83 67,000
Jul 24, 2023 11.36 11.75 11.25 11.35 10.26 74,000
Jul 21, 2023 11.56 11.79 11.28 11.29 10.21 80,500
Jul 20, 2023 11.69 11.78 11.24 11.41 10.32 80,700
Jul 19, 2023 12.20 12.45 11.58 11.60 10.49 95,900
Jul 18, 2023 12.21 12.42 12.04 12.19 11.02 77,300
Jul 17, 2023 12.69 12.94 12.45 12.45 11.26 70,700
Jul 14, 2023 0.33 Dividend
Jul 14, 2023 13.06 13.31 12.57 12.97 11.73 121,300
Jul 13, 2023 13.47 13.85 13.38 13.67 12.07 131,300
Jul 12, 2023 13.54 13.75 13.25 13.25 11.70 143,300
Jul 11, 2023 13.59 13.80 13.30 13.47 11.89 100,600
Jul 10, 2023 13.59 13.65 13.32 13.65 12.05 96,300
Jul 7, 2023 13.24 13.59 13.24 13.40 11.83 69,200
Jul 6, 2023 13.24 13.55 13.13 13.20 11.65 56,800
Jul 5, 2023 12.92 13.45 12.92 13.44 11.87 52,400
Jul 3, 2023 12.86 13.09 12.75 12.94 11.42 28,900
Jun 30, 2023 12.70 12.93 12.36 12.77 11.27 47,700
Jun 29, 2023 12.79 12.80 12.58 12.79 11.29 39,200
Jun 28, 2023 12.44 12.77 12.39 12.72 11.23 36,900
Jun 27, 2023 12.33 12.41 12.12 12.31 10.87 11,900
Jun 26, 2023 12.05 12.35 12.05 12.19 10.76 32,800
Jun 23, 2023 12.22 12.34 12.06 12.10 10.68 28,200
Jun 22, 2023 12.24 12.47 12.03 12.13 10.71 29,700
Jun 21, 2023 12.07 12.36 12.07 12.28 10.84 9,800
Jun 20, 2023 12.06 12.44 12.00 12.17 10.74 37,800
Jun 16, 2023 12.28 12.65 12.13 12.50 11.04 30,400
Jun 15, 2023 11.80 12.38 11.80 12.29 10.85 25,400
Jun 14, 2023 12.41 12.51 11.97 12.01 10.60 61,400
Jun 13, 2023 12.24 12.70 12.09 12.53 11.06 98,200
Jun 12, 2023 12.26 12.38 12.18 12.23 10.80 17,100
Jun 9, 2023 12.28 12.36 12.12 12.33 10.89 25,900
Jun 8, 2023 12.25 12.38 11.97 12.20 10.77 27,800
Jun 7, 2023 12.08 12.40 11.95 12.19 10.76 31,500
Jun 6, 2023 11.90 12.35 11.90 12.14 10.72 25,600
Jun 5, 2023 12.25 12.25 11.85 12.04 10.63 20,000
Jun 2, 2023 12.00 12.20 11.82 11.87 10.48 24,100
Jun 1, 2023 11.65 12.06 11.65 11.92 10.52 13,200
May 31, 2023 11.80 11.90 11.61 11.69 10.32 11,800
May 30, 2023 11.67 12.01 11.63 11.77 10.39 30,300
May 26, 2023 11.56 12.25 11.56 11.99 10.59 22,600
May 25, 2023 11.75 12.32 11.56 11.76 10.38 49,200
May 24, 2023 12.19 12.19 11.59 11.81 10.43 31,800
May 23, 2023 12.42 12.47 11.97 12.19 10.76 40,400
May 22, 2023 11.78 12.51 11.78 12.24 10.81 93,700
May 19, 2023 11.65 11.93 11.62 11.90 10.51 26,300
May 18, 2023 11.75 11.90 11.36 11.62 10.26 20,100
May 17, 2023 11.91 11.97 11.58 11.95 10.55 38,900
May 16, 2023 11.12 11.60 10.97 11.47 10.13 32,900
May 15, 2023 10.63 11.23 10.63 11.08 9.78 57,200
May 12, 2023 10.83 10.86 10.50 10.60 9.36 13,900
May 11, 2023 10.76 10.97 10.68 10.80 9.53 14,600
May 10, 2023 11.06 11.20 10.75 10.88 9.61 23,800
May 9, 2023 10.99 11.24 10.95 11.02 9.73 26,100
May 8, 2023 10.83 11.22 10.83 11.00 9.71 27,600
May 5, 2023 10.57 10.97 10.57 10.76 9.50 38,900
May 4, 2023 10.65 10.79 10.25 10.45 9.23 55,900
May 3, 2023 10.90 10.96 10.68 10.68 9.43 30,500
May 2, 2023 11.25 11.30 10.70 10.90 9.62 46,200
May 1, 2023 11.50 11.70 11.31 11.31 9.99 16,500
Apr 28, 2023 11.80 12.12 11.61 11.61 10.25 26,400
Apr 27, 2023 11.89 12.25 11.63 11.78 10.40 43,800
Apr 26, 2023 12.28 12.28 11.82 11.87 10.48 49,200
Apr 25, 2023 12.58 12.60 12.08 12.13 10.71 62,300
Apr 24, 2023 12.45 12.65 12.26 12.62 11.14 55,100
Apr 21, 2023 12.25 12.55 12.05 12.45 10.99 96,700
Apr 20, 2023 11.21 12.09 11.20 11.98 10.58 76,700
Apr 19, 2023 11.88 11.90 11.28 11.55 10.20 79,700

Related Tickers

VOC VOC Energy Trust
6.17
-0.96%
 
NRT North European Oil Royalty Trust
6.82
-0.58%
 
MTR Mesa Royalty Trust
11.28
-2.98%
 
CRT Cross Timbers Royalty Trust
13.14
-0.15%
 
SJT San Juan Basin Royalty Trust
4.5200
-5.64%
 
PVL Permianville Royalty Trust
1.4800
+1.37%
 
PRT PermRock Royalty Trust
4.0000
-1.72%
 
SBR Sabine Royalty Trust
62.35
-2.81%
 
AMPY Amplify Energy Corp.
6.77
-0.59%
 
CHKR Chesapeake Granite Wash Trust
0.5650
-0.17%