ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MV Oil Trust Units of Beneficial Interests (NY:MVO)

1.210 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.200 1.285 1.200 1.210 145,845 +0.00(+0.00%)
Dec 24, 2025 1.220 1.230 1.180 1.210 67,644 -0.01(-0.82%)
Dec 23, 2025 1.210 1.250 1.130 1.220 275,555 +0.02(+1.67%)
Dec 22, 2025 1.250 1.260 1.170 1.200 272,543 -0.05(-4.00%)
Dec 19, 2025 1.270 1.280 1.230 1.250 106,657 +0.00(+0.00%)
Dec 18, 2025 1.290 1.300 1.230 1.250 150,269 -0.01(-0.79%)
Dec 17, 2025 1.280 1.292 1.240 1.260 147,292 +0.00(+0.00%)
Dec 16, 2025 1.300 1.320 1.240 1.260 116,468 -0.03(-2.33%)
Dec 15, 2025 1.350 1.380 1.270 1.290 221,499 -0.06(-4.44%)
Dec 12, 2025 1.270 1.400 1.270 1.350 376,566 +0.11(+8.87%)
Dec 11, 2025 1.140 1.250 1.130 1.240 181,740 +0.07(+5.98%)
Dec 10, 2025 1.280 1.310 1.130 1.170 372,771 -0.11(-8.59%)
Dec 09, 2025 1.230 1.320 1.190 1.280 211,399 +0.09(+7.56%)
Dec 08, 2025 1.480 1.570 1.180 1.190 511,585 -0.27(-18.49%)
Dec 05, 2025 1.420 1.560 1.380 1.460 568,654 +0.12(+8.96%)
Dec 04, 2025 1.150 1.410 1.130 1.340 510,523 +0.19(+16.52%)
Dec 03, 2025 1.050 1.150 1.040 1.150 303,817 +0.11(+10.58%)
Dec 02, 2025 1.100 1.100 1.040 1.040 133,462 -0.02(-1.89%)
Dec 01, 2025 1.060 1.100 1.050 1.060 187,992 -0.03(-2.75%)
Nov 28, 2025 1.100 1.110 1.040 1.090 79,801 +0.01(+0.93%)
Nov 26, 2025 1.070 1.140 1.050 1.080 235,377 +0.03(+2.86%)
Nov 25, 2025 1.020 1.070 1.000 1.050 153,032 +0.02(+1.94%)
Nov 24, 2025 1.140 1.140 1.020 1.030 367,025 -0.10(-8.85%)
Nov 21, 2025 1.010 1.200 0.9701 1.130 566,355 +0.11(+10.78%)
Nov 20, 2025 1.180 1.200 1.010 1.020 596,037 -0.23(-18.40%)
Nov 19, 2025 1.500 1.500 1.110 1.250 1,300,621 -0.35(-21.88%)
Nov 18, 2025 2.600 2.620 1.500 1.600 1,263,543 -1.13(-41.39%)
Nov 17, 2025 4.020 4.070 2.590 2.730 748,110 -1.28(-31.92%)
Nov 14, 2025 4.200 4.210 4.010 4.010 100,056 -0.20(-4.75%)
Nov 13, 2025 4.360 4.360 4.200 4.210 73,369 -0.13(-3.00%)
Nov 12, 2025 4.380 4.500 4.300 4.340 78,011 -0.04(-0.91%)
Nov 11, 2025 4.210 4.440 4.210 4.380 83,163 +0.05(+1.15%)
Nov 10, 2025 4.390 4.400 4.250 4.330 80,889 -0.07(-1.59%)
Nov 07, 2025 4.400 4.546 4.300 4.400 62,322 -0.04(-0.90%)
Nov 06, 2025 4.670 4.679 4.420 4.440 91,404 -0.24(-5.13%)
Nov 05, 2025 4.710 4.780 4.650 4.680 71,270 -0.10(-2.09%)
Nov 04, 2025 4.740 4.780 4.640 4.780 59,202 +0.06(+1.27%)
Nov 03, 2025 4.660 4.915 4.660 4.720 106,543 +0.02(+0.43%)
Oct 31, 2025 4.700 4.774 4.600 4.700 116,601 +0.01(+0.21%)
Oct 30, 2025 4.760 4.830 4.690 4.690 127,480 -0.21(-4.29%)
Oct 29, 2025 5.100 5.100 4.870 4.900 174,557 -0.15(-2.97%)
Oct 28, 2025 5.140 5.176 5.050 5.050 86,315 -0.08(-1.56%)
Oct 27, 2025 5.220 5.290 5.123 5.130 144,122 -0.07(-1.35%)
Oct 24, 2025 5.320 5.390 5.150 5.200 78,907 -0.07(-1.33%)
Oct 23, 2025 5.220 5.347 5.160 5.270 113,380 +0.15(+2.93%)
Oct 22, 2025 5.170 5.200 5.000 5.120 93,172 +0.00(+0.00%)
Oct 21, 2025 5.190 5.210 4.930 5.120 119,776 -0.10(-1.92%)
Oct 20, 2025 5.450 5.450 5.194 5.220 117,964 -0.08(-1.51%)
Oct 17, 2025 5.500 5.546 5.290 5.300 65,107 -0.16(-2.93%)
Oct 16, 2025 5.680 5.990 5.315 5.460 220,945 -0.15(-2.67%)
Oct 15, 2025 5.650 5.710 5.530 5.610 141,954 -0.21(-3.53%)
Oct 14, 2025 5.680 5.825 5.651 5.815 140,692 +0.12(+2.03%)
Oct 13, 2025 5.747 5.747 5.506 5.699 118,765 +0.12(+2.08%)
Oct 10, 2025 5.776 5.883 5.525 5.583 144,044 -0.15(-2.69%)
Oct 09, 2025 5.892 5.892 5.718 5.738 64,625 -0.16(-2.78%)
Oct 08, 2025 5.796 5.902 5.748 5.902 103,014 +0.14(+2.52%)
Oct 07, 2025 5.757 5.825 5.697 5.757 82,774 +0.03(+0.51%)
Oct 06, 2025 5.689 5.786 5.631 5.728 68,687 +0.11(+1.89%)
Oct 03, 2025 5.516 5.660 5.516 5.622 43,135 +0.08(+1.39%)
Oct 02, 2025 5.554 5.564 5.524 5.545 34,687 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.