Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.180	2.210	2.050	2.060	318,702	-0.16(-7.21%)
May 07, 2026	2.390	2.460	2.200	2.220	307,509	-0.20(-8.26%)
May 06, 2026	2.500	2.500	2.400	2.420	130,755	-0.17(-6.56%)
May 05, 2026	2.400	2.600	2.400	2.590	315,260	+0.20(+8.37%)
May 04, 2026	2.530	2.530	2.350	2.390	202,356	-0.09(-3.63%)
May 01, 2026	2.590	2.590	2.480	2.480	123,073	-0.05(-1.98%)
Apr 30, 2026	2.550	2.600	2.490	2.530	168,878	-0.03(-1.17%)
Apr 29, 2026	2.600	2.730	2.560	2.560	476,457	-0.01(-0.39%)
Apr 28, 2026	2.550	2.750	2.550	2.570	314,748	-0.01(-0.39%)
Apr 27, 2026	2.570	2.623	2.450	2.580	182,087	+0.03(+1.18%)
Apr 24, 2026	2.640	2.800	2.423	2.550	179,777	-0.05(-1.92%)
Apr 23, 2026	2.600	2.600	2.450	2.600	198,061	+0.15(+6.12%)
Apr 22, 2026	2.650	2.700	2.370	2.450	197,522	-0.23(-8.58%)
Apr 21, 2026	2.660	2.690	2.570	2.680	216,783	+0.08(+3.08%)
Apr 20, 2026	2.500	2.683	2.450	2.600	278,333	+0.25(+10.64%)
Apr 17, 2026	2.680	2.770	2.260	2.350	458,428	-0.43(-15.47%)
Apr 16, 2026	2.680	2.813	2.580	2.780	392,209	+0.10(+3.73%)
Apr 15, 2026	3.060	3.065	2.630	2.680	474,089	-0.38(-12.42%)
Apr 14, 2026	3.079	3.126	2.852	3.060	633,308	+0.12(+4.19%)
Apr 13, 2026	2.728	3.212	2.662	2.937	1,129,209	+0.34(+13.14%)
Apr 10, 2026	2.378	2.615	2.312	2.596	361,804	+0.28(+12.30%)
Apr 09, 2026	2.615	2.653	2.283	2.312	289,860	-0.27(-10.62%)
Apr 08, 2026	2.368	2.681	2.274	2.586	386,206	+0.03(+1.11%)
Apr 07, 2026	2.302	2.615	2.236	2.558	535,598	+0.28(+12.50%)
Apr 06, 2026	2.179	2.321	2.084	2.274	520,190	+0.10(+4.80%)
Apr 02, 2026	2.132	2.264	2.103	2.169	345,375	+0.09(+4.57%)
Apr 01, 2026	2.141	2.141	1.961	2.075	217,493	-0.07(-3.10%)
Mar 31, 2026	2.236	2.236	2.065	2.141	116,139	-0.01(-0.44%)
Mar 30, 2026	2.169	2.255	2.084	2.151	154,542	-0.02(-0.87%)
Mar 27, 2026	2.151	2.226	2.095	2.169	105,144	+0.06(+2.69%)
Mar 26, 2026	2.046	2.132	2.037	2.113	206,796	+0.06(+2.76%)
Mar 25, 2026	1.989	2.084	1.942	2.056	242,168	+0.00(+0.00%)
Mar 24, 2026	2.056	2.283	1.990	2.056	329,512	-0.04(-1.81%)
Mar 23, 2026	2.132	2.132	1.971	2.094	372,216	-0.12(-5.56%)
Mar 20, 2026	2.255	2.264	2.103	2.217	148,830	+0.09(+4.00%)
Mar 19, 2026	2.274	2.359	2.018	2.132	376,587	-0.11(-5.06%)
Mar 18, 2026	2.188	2.511	2.188	2.245	404,393	-0.02(-0.84%)
Mar 17, 2026	2.274	2.321	2.188	2.264	275,339	+0.04(+1.70%)
Mar 16, 2026	2.349	2.349	2.132	2.226	352,671	-0.13(-5.62%)
Mar 13, 2026	2.425	2.425	2.179	2.359	425,546	-0.06(-2.35%)
Mar 12, 2026	2.179	2.632	2.160	2.416	1,041,475	+0.28(+13.33%)
Mar 11, 2026	2.113	2.264	1.989	2.132	395,023	+0.01(+0.45%)
Mar 10, 2026	2.151	2.179	1.923	2.122	344,139	+0.00(+0.00%)
Mar 09, 2026	2.425	2.454	2.027	2.122	599,209	-0.27(-11.11%)
Mar 06, 2026	2.605	2.842	2.283	2.387	764,849	-0.02(-0.79%)
Mar 05, 2026	1.980	2.534	1.933	2.406	1,029,767	+0.43(+21.53%)
Mar 04, 2026	2.122	2.188	1.753	1.980	723,604	-0.14(-6.70%)
Mar 03, 2026	3.079	3.193	1.985	2.122	2,778,511	-0.75(-26.07%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices