MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MVO — MV Oil Trust
NYSEMV Oil Trust
$0.60
-0.00(-0.57%)
- O
- 0.64
- H
- 0.66
- L
- 0.58
- V
- 701.92K
⏱️ End-of-day dataAs of Jul 24, 2026
Latest Close$0.60
Period Return-88.76%
Period High$6.60
Period Low$0.58
Avg Daily Volume237.8K
Total Trading Days365
MVO — Historical OHLCV Price & Volume Table
Feb 10, 2025 — Jul 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | $0.64 | $0.66 | $0.58 | $0.60 | $-0.00 | -0.57% | 701,916 | $0.61 | $0.58 $0.66 |
| Jul 23, 2026 | $0.59 | $0.62 | $0.59 | $0.60 | $-0.01 | -1.01% | 413,248 | $0.60 | $0.59 $0.62 |
| Jul 22, 2026 | $0.61 | $0.64 | $0.59 | $0.61 | $-0.01 | -1.13% | 236,933 | $0.60 | $0.59 $0.64 |
| Jul 21, 2026 | $0.65 | $0.66 | $0.60 | $0.61 | $-0.01 | -2.10% | 133,322 | $0.63 | $0.60 $0.66 |
| Jul 20, 2026 | $0.65 | $0.67 | $0.62 | $0.63 | $-0.05 | -6.72% | 272,240 | $0.65 | $0.62 $0.67 |
| Jul 17, 2026 | $0.65 | $0.68 | $0.63 | $0.67 | +$0.03 | +4.69% | 196,200 | $0.67 | $0.63 $0.68 |
| Jul 16, 2026 | $0.61 | $0.66 | $0.60 | $0.64 | +$0.01 | +1.59% | 393,700 | $0.64 | $0.60 $0.66 |
| Jul 15, 2026 | $0.71 | $0.77 | $0.61 | $0.63 | $-0.20 | -24.10% | 834,400 | $0.63 | $0.61 $0.77 |
| Jul 14, 2026 | $0.66 | $0.85 | $0.66 | $0.83 | +$0.06 | +7.79% | 845,800 | $0.83 | $0.66 $0.85 |
| Jul 13, 2026 | $0.79 | $0.79 | $0.71 | $0.77 | $-0.02 | -2.53% | 501,300 | $0.77 | $0.71 $0.79 |
| Jul 10, 2026 | $0.79 | $0.85 | $0.78 | $0.79 | $-0.02 | -2.47% | 258,000 | $0.79 | $0.78 $0.85 |
| Jul 9, 2026 | $0.80 | $0.84 | $0.75 | $0.81 | $-0.03 | -3.57% | 891,300 | $0.81 | $0.75 $0.84 |
| Jul 8, 2026 | $0.88 | $0.95 | $0.76 | $0.84 | $-0.02 | -2.33% | 757,700 | $0.84 | $0.76 $0.95 |
| Jul 7, 2026 | $0.79 | $0.90 | $0.75 | $0.86 | +$0.06 | +7.50% | 795,700 | $0.86 | $0.75 $0.90 |
| Jul 6, 2026 | $1.40 | $1.49 | $0.73 | $0.80 | $-0.88 | -52.38% | 2,411,500 | $0.80 | $0.73 $1.49 |
| Jul 2, 2026 | $1.78 | $1.79 | $1.65 | $1.68 | $-0.13 | -7.18% | 106,200 | $1.68 | $1.65 $1.79 |
| Jul 1, 2026 | $1.75 | $1.91 | $1.72 | $1.81 | +$0.04 | +2.26% | 186,200 | $1.81 | $1.72 $1.91 |
| Jun 30, 2026 | $1.63 | $1.84 | $1.63 | $1.77 | +$0.15 | +9.26% | 253,600 | $1.77 | $1.63 $1.84 |
| Jun 29, 2026 | $1.60 | $1.65 | $1.55 | $1.62 | +$0.09 | +5.88% | 143,600 | $1.62 | $1.55 $1.65 |
| Jun 26, 2026 | $1.44 | $1.58 | $1.44 | $1.53 | +$0.09 | +6.25% | 50,100 | $1.53 | $1.44 $1.58 |
| Jun 25, 2026 | $1.42 | $1.55 | $1.42 | $1.44 | $-0.01 | -0.69% | 122,900 | $1.44 | $1.42 $1.55 |
| Jun 24, 2026 | $1.50 | $1.50 | $1.45 | $1.45 | $-0.05 | -3.33% | 58,000 | $1.45 | $1.45 $1.50 |
| Jun 23, 2026 | $1.43 | $1.51 | $1.43 | $1.50 | +$0.06 | +4.17% | 76,800 | $1.50 | $1.43 $1.51 |
| Jun 22, 2026 | $1.63 | $1.65 | $1.42 | $1.44 | $-0.03 | -2.04% | 141,800 | $1.44 | $1.42 $1.65 |
| Jun 18, 2026 | $1.44 | $1.50 | $1.44 | $1.47 | +$0.03 | +2.08% | 121,500 | $1.47 | $1.44 $1.50 |
| Jun 17, 2026 | $1.45 | $1.57 | $1.40 | $1.44 | $-0.01 | -0.69% | 215,200 | $1.44 | $1.40 $1.57 |
| Jun 16, 2026 | $1.61 | $1.65 | $1.45 | $1.45 | $-0.17 | -10.49% | 141,100 | $1.45 | $1.45 $1.65 |
| Jun 15, 2026 | $1.54 | $1.71 | $1.52 | $1.62 | +$0.10 | +6.58% | 210,300 | $1.62 | $1.52 $1.71 |
| Jun 12, 2026 | $1.57 | $1.58 | $1.52 | $1.52 | $-0.06 | -3.80% | 68,600 | $1.52 | $1.52 $1.58 |
| Jun 11, 2026 | $1.60 | $1.60 | $1.55 | $1.58 | $-0.01 | -0.63% | 68,700 | $1.58 | $1.55 $1.60 |