Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mv Oil Trust (MVO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 1.88 1.88 1.78 1.83 31,085
20th May 2026 (Wed) 2.01 2.01 1.86 1.86 24,279
19th May 2026 (Tue) 2.04 2.055 1.95 2.01 13,784
18th May 2026 (Mon) 2.11 2.11 1.99 2.01 30,398
15th May 2026 (Fri) 2.12 2.22 2.10 2.13 8,624
14th May 2026 (Thu) 2.12 2.13 2.08 2.10 790
13th May 2026 (Wed) 2.02 2.07 2.01 2.08 3,492
12th May 2026 (Tue) 2.05 2.145 2.04 2.08 10,855
11th May 2026 (Mon) 2.10 2.18 2.01 2.01 9,589
8th May 2026 (Fri) 2.21 2.21 2.06 2.06 12,010
7th May 2026 (Thu) 2.44 2.45 2.22 2.22 19,640
6th May 2026 (Wed) 2.47 2.47 2.40 2.42 7,276
5th May 2026 (Tue) 2.50 2.59 2.50 2.59 57,741
4th May 2026 (Mon) 2.46 2.47 2.36 2.39 27,458
1st May 2026 (Fri) 2.52 2.52 2.48 2.48 35,014
30th Apr 2026 (Thu) 2.53 2.56 2.49 2.53 14,582
29th Apr 2026 (Wed) 2.61 2.70 2.57 2.56 29,729
28th Apr 2026 (Tue) 2.69 2.74 2.55 2.57 22,296
27th Apr 2026 (Mon) 2.50 2.61 2.46 2.58 15,633
24th Apr 2026 (Fri) 2.65 2.75 2.48 2.55 16,820
23rd Apr 2026 (Thu) 2.50 2.60 2.49 2.60 12,071
22nd Apr 2026 (Wed) 2.61 2.62 2.39 2.45 15,470
21st Apr 2026 (Tue) 2.60 2.68 2.60 2.68 20,102
20th Apr 2026 (Mon) 2.50 2.68 2.50 2.60 16,089
17th Apr 2026 (Fri) 2.70 2.72 2.27 2.35 20,421
16th Apr 2026 (Thu) 2.60 2.80 2.60 2.78 20,772
15th Apr 2026 (Wed) 3.01 3.01 2.63 2.68 37,157
14th Apr 2026 (Tue) 3.15 3.30 3.02 3.23 67,676
13th Apr 2026 (Mon) 2.87 3.37 2.83 3.10 73,431
10th Apr 2026 (Fri) 2.52 2.76 2.44 2.74 35,386
9th Apr 2026 (Thu) 2.73 2.73 2.42 2.44 32,657
8th Apr 2026 (Wed) 2.49 2.83 2.42 2.73 27,870
7th Apr 2026 (Tue) 2.41 2.75 2.40 2.70 39,686
6th Apr 2026 (Mon) 2.32 2.44 2.21 2.40 25,480
3rd Apr 2026 (Fri) 2.30 2.39 2.25 2.29 9,802
2nd Apr 2026 (Thu) 2.30 2.39 2.25 2.29 9,802
1st Apr 2026 (Wed) 2.20 2.20 2.08 2.19 11,637
31st Mar 2026 (Tue) 2.26 2.275 2.20 2.26 294
30th Mar 2026 (Mon) 2.35 2.37 2.22 2.27 10,262
27th Mar 2026 (Fri) 2.26 2.33 2.23 2.29 3,595
26th Mar 2026 (Thu) 2.215 2.24 2.17 2.23 17,490
25th Mar 2026 (Wed) 2.11 2.19 2.05 2.17 8,098
24th Mar 2026 (Tue) 2.21 2.40 2.12 2.17 18,533
23rd Mar 2026 (Mon) 2.22 2.25 2.09 2.21 25,468
FTSE 100 Latest
Value10,443.47
Change11.13