Other US listings · MVO · stock
MV Oil Trust (MVO) stock price history
Every Other US listings trading session of MV Oil Trust from Jan 19, 2007 to Jul 24, 2026: 4,885 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVO adjusted close, 2007 to 2026
- $2.79
- All time high, 2022
- $1.51
- 52 week high, $0.1877 low
- 4,885
- Daily sessions since 2007
Last updated Jul 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MVO key facts
- MV Oil Trust (MVO) closed at $0.6000 on Jul 24, 2026 on Other US listings.
- MVO's all time high close is $2.79, set on Dec 30, 2022; its all time low close is $0.2081 on Mar 23, 2020.
- MVO's 52 week range is $0.1877 to $1.51.
- MVO returned -59.5% over the year to Jul 24, 2026 and -39.4% over five years.
- Over ten years MVO returned +41%, +3.5% a year compounded.
- MVO's deepest drawdown was -92.1% from Dec 30, 2022 to Jul 13, 2026.
- DataCedar holds 4,885 daily sessions of MVO history from Jan 19, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MVO price chart, 2007 to 2026
MVO returns
Price return from the last close on or before the window start to Jul 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +45.5% |
| 3 months | -17.2% |
| 6 months | +22.4% |
| Year to date | +96.5% |
| 1 year | -59.5% |
| 3 years | -71.3% |
| 5 years | -39.4% |
| 10 years | +41.4% |
| Since Jan 19, 2007 | +3.4% |
| Compound annual growth, 19.5 years | +0.2% |
MVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.79 on Dec 30, 2022
- All time low close
- $0.2081 on Mar 23, 2020
- 52 week high
- $1.51 on Oct 16, 2025
- 52 week low
- $0.1877 on Jul 14, 2026
- Deepest drawdown
- -92.1% from Dec 30, 2022 to Jul 13, 2026, not yet recovered
- Best single session
- +166.9% on Jul 15, 2026
- Worst single session
- -52.4% on Jul 6, 2026
- Volatility, 1 year annualised
- 182.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +226%
- Worst calendar year
- 2025, -82%
MVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 19, 2007; 2026 runs to Jul 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3130 | $0.9132 | $0.1877 | $0.6000 | +91.7% | 59.5M | 139 |
| 2025 | $1.77 | $1.95 | $0.2448 | $0.3130 | -82.2% | 30.8M | 250 |
| 2024 | $2.29 | $2.41 | $1.63 | $1.76 | -22.7% | 14.8M | 252 |
| 2023 | $2.76 | $2.80 | $1.47 | $2.28 | -18.2% | 13.6M | 250 |
| 2022 | $1.25 | $2.80 | $1.20 | $2.79 | +123.8% | 24.6M | 251 |
| 2021 | $0.3845 | $1.34 | $0.3624 | $1.24 | +225.9% | 25.1M | 250 |
| 2020 | $0.6877 | $0.7182 | $0.1991 | $0.3820 | -44.5% | 12.6M | 253 |
| 2019 | $0.6655 | $0.9334 | $0.5111 | $0.6877 | +2.3% | 8.7M | 251 |
| 2018 | $0.7104 | $1.17 | $0.5340 | $0.6722 | -4.2% | 10.2M | 251 |
| 2017 | $0.4565 | $0.7513 | $0.3835 | $0.7020 | +54.5% | 8.2M | 249 |
| 2016 | $0.3249 | $0.4805 | $0.2262 | $0.4543 | +37.8% | 9.1M | 248 |
| 2015 | $0.8820 | $1.08 | $0.3046 | $0.3297 | -62.7% | 14M | 247 |
| 2014 | $1.26 | $1.66 | $0.7929 | $0.8832 | -30.2% | 13.6M | 252 |
| 2013 | $1.14 | $1.64 | $1.14 | $1.26 | +11.7% | 13.7M | 252 |
| 2012 | $1.74 | $1.97 | $1.06 | $1.13 | -34.4% | 18.5M | 248 |
| 2011 | $1.60 | $1.98 | $1.39 | $1.72 | +8.1% | 24.6M | 251 |
| 2010 | $0.7485 | $1.60 | $0.7317 | $1.59 | +118.8% | 22.3M | 251 |
| 2009 | $0.2532 | $0.7471 | $0.2532 | $0.7287 | +187.1% | 6.8M | 248 |
| 2008 | $0.7403 | $0.9308 | $0.2195 | $0.2538 | -65.7% | 15.6M | 252 |
| 2007 | $0.5579 | $0.7825 | $0.5216 | $0.7400 | n/a | 13.5M | 240 |
MVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.6000 | +19.2% |
| June 2026 | $0.5033 | -5.9% |
| May 2026 | $0.5346 | -25.7% |
| April 2026 | $0.7194 | +18.2% |
| March 2026 | $0.6088 | +9.2% |
| February 2026 | $0.5576 | +34.4% |
| January 2026 | $0.4148 | +32.6% |
| December 2025 | $0.3130 | +13.8% |
| November 2025 | $0.2751 | -76.8% |
| October 2025 | $1.19 | -13.4% |
| September 2025 | $1.37 | -6.6% |
| August 2025 | $1.47 | +7.5% |
About the MVO data
Daily bars. 4,885 sessions from Jan 19, 2007 to Jul 24, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AMVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MVO share price history
