5 DAY PERFORMANCE
-16.17%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-68.18%
6 MONTH PERFORMANCE
-75.27%
YEAR-TO-DATE PERFORMANCE
+12.90%
1 YEAR PERFORMANCE
-73.48%
MV Oil Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $1.51 | $1.41 (-6.62%) | $1.54 | $1.35 | 216.25 K | $16.22 M |
| 02/05/2026 | $1.56 | $1.50 (-3.85%) | $1.60 | $1.46 | 204.94 K | $17.25 M |
| 02/04/2026 | $1.49 | $1.52 (2.01%) | $1.64 | $1.49 | 129.67 K | $17.48 M |
| 02/03/2026 | $1.64 | $1.54 (-6.1%) | $1.78 | $1.50 | 186.10 K | $17.71 M |
| 02/02/2026 | $1.50 | $1.67 (11.33%) | $1.78 | $1.50 | 395.02 K | $19.21 M |
| 01/30/2026 | $1.35 | $1.54 (14.07%) | $1.59 | $1.35 | 226.58 K | $17.71 M |
| 01/29/2026 | $1.38 | $1.36 (-1.45%) | $1.47 | $1.35 | 269.70 K | $15.64 M |
| 01/28/2026 | $1.66 | $1.39 (-16.27%) | $1.69 | $1.39 | 261.90 K | $15.98 M |
| 01/27/2026 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.53 | 369.03 K | $18.40 M |
| 01/26/2026 | $1.88 | $1.65 (-12.23%) | $1.94 | $1.65 | 465.30 K | $18.98 M |
| 01/23/2026 | $1.89 | $1.82 (-3.7%) | $2.15 | $1.80 | 419.00 K | $20.93 M |
| 01/22/2026 | $1.73 | $1.86 (7.51%) | $1.93 | $1.72 | 258.80 K | $21.39 M |
| 01/21/2026 | $1.65 | $1.68 (1.82%) | $1.79 | $1.55 | 458.00 K | $19.32 M |
| 01/20/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.62 | 342.95 K | $18.98 M |
| 01/16/2026 | $2.02 | $1.76 (-12.87%) | $2.05 | $1.73 | 716.10 K | $20.24 M |
| 01/15/2026 | $1.90 | $2.22 (16.84%) | $2.40 | $1.88 | 1.65 M | $25.53 M |
| 01/14/2026 | $2.17 | $1.96 (-9.68%) | $2.40 | $1.80 | 3.83 M | $22.54 M |
| 01/13/2026 | $1.68 | $2.40 (42.86%) | $2.42 | $1.68 | 2.74 M | $27.60 M |
| 01/12/2026 | $1.32 | $1.63 (23.48%) | $1.75 | $1.29 | 1.63 M | $18.75 M |
| 01/09/2026 | $1.10 | $1.25 (13.64%) | $1.32 | $1.10 | 688.62 K | $14.38 M |
| 01/08/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.00 | 1.04 M | $12.77 M |
| 01/07/2026 | $1.29 | $1.10 (-14.73%) | $1.29 | $1.05 | 1.14 M | $12.65 M |
| 01/06/2026 | $1.30 | $1.34 (3.08%) | $1.35 | $1.27 | 175.40 K | $15.41 M |
| 01/05/2026 | $1.38 | $1.27 (-7.97%) | $1.41 | $1.24 | 433.60 K | $14.61 M |
| 01/02/2026 | $1.24 | $1.37 (10.48%) | $1.40 | $1.22 | 426.14 K | $15.76 M |
| 12/31/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.16 | 198.15 K | $14.26 M |
| 12/30/2025 | $1.38 | $1.22 (-11.59%) | $1.42 | $1.20 | 275.65 K | $14.03 M |
| 12/29/2025 | $1.22 | $1.28 (4.92%) | $1.37 | $1.20 | 258.65 K | $14.72 M |
| 12/26/2025 | $1.20 | $1.21 (0.83%) | $1.29 | $1.20 | 145.85 K | $13.92 M |
| 12/24/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 67.64 K | $13.92 M |
| 12/23/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.13 | 275.82 K | $14.03 M |
| 12/22/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.17 | 275.20 K | $13.80 M |
| 12/19/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.23 | 106.70 K | $14.38 M |
| 12/18/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.23 | 150.30 K | $14.38 M |
| 12/17/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.24 | 147.62 K | $14.49 M |
| 12/16/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.24 | 116.50 K | $14.49 M |
| 12/15/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.27 | 221.50 K | $14.84 M |
| 12/12/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.27 | 376.60 K | $15.53 M |
| 12/11/2025 | $1.14 | $1.24 (8.77%) | $1.25 | $1.13 | 181.74 K | $14.26 M |
| 12/10/2025 | $1.28 | $1.17 (-8.59%) | $1.31 | $1.13 | 373.33 K | $13.46 M |
| 12/09/2025 | $1.23 | $1.28 (4.07%) | $1.32 | $1.19 | 211.40 K | $14.72 M |
| 12/08/2025 | $1.48 | $1.19 (-19.59%) | $1.57 | $1.18 | 511.85 K | $13.69 M |
| 12/05/2025 | $1.42 | $1.46 (2.82%) | $1.56 | $1.38 | 568.65 K | $16.79 M |
| 12/04/2025 | $1.15 | $1.34 (16.52%) | $1.41 | $1.13 | 510.56 K | $15.41 M |
| 12/03/2025 | $1.05 | $1.15 (9.52%) | $1.15 | $1.04 | 303.94 K | $13.22 M |
| 12/02/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 133.50 K | $11.96 M |
| 12/01/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.05 | 188.00 K | $12.19 M |
| 11/28/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.04 | 79.80 K | $12.54 M |
| 11/26/2025 | $1.07 | $1.08 (0.93%) | $1.14 | $1.05 | 235.40 K | $12.42 M |
| 11/25/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 154.04 K | $12.08 M |
| 11/24/2025 | $1.14 | $1.03 (-9.65%) | $1.14 | $1.02 | 367.70 K | $11.85 M |
| 11/21/2025 | $1.01 | $1.13 (11.88%) | $1.20 | $0.97 | 566.40 K | $12.99 M |
| 11/20/2025 | $1.18 | $1.02 (-13.56%) | $1.20 | $1.01 | 606.00 K | $11.73 M |
| 11/19/2025 | $1.50 | $1.25 (-16.67%) | $1.50 | $1.11 | 1.32 M | $14.38 M |
| 11/18/2025 | $2.60 | $1.60 (-38.46%) | $2.62 | $1.50 | 1.27 M | $18.40 M |
| 11/17/2025 | $4.02 | $2.73 (-32.09%) | $4.07 | $2.59 | 749.70 K | $31.40 M |
| 11/14/2025 | $4.20 | $4.01 (-4.52%) | $4.21 | $4.01 | 100.06 K | $46.12 M |
| 11/13/2025 | $4.36 | $4.21 (-3.44%) | $4.36 | $4.20 | 73.40 K | $48.42 M |
| 11/12/2025 | $4.38 | $4.34 (-0.91%) | $4.50 | $4.30 | 78.01 K | $49.91 M |
| 11/11/2025 | $4.21 | $4.38 (4.04%) | $4.44 | $4.21 | 83.20 K | $50.37 M |
| 11/10/2025 | $4.39 | $4.33 (-1.37%) | $4.40 | $4.25 | 81.19 K | $49.80 M |
| 11/07/2025 | $4.40 | $4.40 (0%) | $4.55 | $4.30 | 62.32 K | $50.60 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.
