Stockscreener 앱 받기
0.7948
1.88%
-0.0152
Mv Oil Trust 주식 (MVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.8456 | $0.78 | $0.0656 | 256,397.0 | -1.88% |
| 2026-07-09 | $0.838 | $0.75 | $0.088 | 879,862.0 | -3.57% |
| 2026-07-08 | $0.95 | $0.7601 | $0.1899 | 757,664.0 | -2.33% |
| 2026-07-07 | $0.9016 | $0.7506 | $0.151 | 793,853.0 | +8.00% |
| 2026-07-06 | $1.49 | $0.7311 | $0.7589 | 2,400,552.0 | -52.60% |
| 2026-07-02 | $1.78 | $1.65 | $0.135 | 105,617.0 | -7.18% |
| 2026-07-01 | $1.91 | $1.72 | $0.19 | 186,142.0 | +2.26% |
| 2026-06-30 | $1.84 | $1.63 | $0.2093 | 253,440.0 | +9.26% |
| 2026-06-29 | $1.65 | $1.55 | $0.10 | 142,842.0 | +5.88% |
| 2026-06-26 | $1.58 | $1.44 | $0.14 | 50,069.0 | +6.25% |
| 2026-06-25 | $1.55 | $1.42 | $0.13 | 122,928.0 | -0.69% |
| 2026-06-24 | $1.50 | $1.45 | $0.05 | 57,157.0 | -3.33% |
| 2026-06-23 | $1.51 | $1.43 | $0.0799 | 76,846.0 | +4.17% |
| 2026-06-22 | $1.65 | $1.42 | $0.2298 | 141,082.0 | -2.04% |
| 2026-06-18 | $1.50 | $1.44 | $0.0599 | 120,388.0 | +2.08% |
| 2026-06-17 | $1.57 | $1.40 | $0.1697 | 215,236.0 | -0.69% |
| 2026-06-16 | $1.65 | $1.45 | $0.20 | 140,257.0 | -10.49% |
| 2026-06-15 | $1.71 | $1.52 | $0.19 | 210,304.0 | +6.58% |
| 2026-06-12 | $1.58 | $1.52 | $0.06 | 65,277.0 | -3.80% |
| 2026-06-11 | $1.60 | $1.55 | $0.05 | 68,673.0 | -0.63% |
Mv Oil Trust 주식 (MVO) 연도별 가격 이력
이 심층 분석에서는 Mv Oil Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mv Oil Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mv Oil Trust 주식 (MVO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.91 | $0.7311 | $1.18 | 5,636,484.0 | -55.10% |
| 2026-06 | $1.97 | $1.40 | $0.57 | 2,729,505.0 | -5.85% |
| 2026-05 | $2.60 | $1.75 | $0.85 | 3,697,528.0 | -25.69% |
| 2026-04 | $3.39 | $2.07 | $1.32 | 7,699,909.0 | +11.95% |
| 2026-03 | $3.37 | $1.85 | $1.52 | 13,595,191.0 | +9.18% |
| 2026-02 | $2.08 | $1.33 | $0.75 | 4,453,523.0 | +34.42% |
| 2026-01 | $2.42 | $1.00 | $1.42 | 17,342,492.0 | +24.19% |
Mv Oil Trust 주식 (MVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.57 | $1.04 | $0.5299 | 5,355,349.0 | +11.01% |
| 2025-11 | $4.92 | $0.9701 | $3.94 | 6,089,804.0 | -76.81% |
| 2025-10 | $6.11 | $4.60 | $1.51 | 2,449,471.0 | -16.37% |
| 2025-09 | $6.19 | $5.57 | $0.62 | 1,116,391.0 | -6.64% |
| 2025-08 | $6.08 | $5.54 | $0.53 | 949,753.0 | +7.50% |
| 2025-07 | $6.14 | $5.53 | $0.6075 | 2,394,687.0 | -2.78% |
| 2025-06 | $6.26 | $5.50 | $0.76 | 1,452,076.0 | -0.52% |
| 2025-05 | $6.04 | $5.57 | $0.4677 | 1,048,210.0 | -1.19% |
| 2025-04 | $6.40 | $5.10 | $1.30 | 2,528,016.0 | +8.52% |
| 2025-03 | $6.60 | $4.70 | $1.90 | 2,066,065.0 | +6.30% |
| 2025-02 | $5.62 | $4.90 | $0.72 | 1,731,737.0 | +0.59% |
| 2025-01 | $8.87 | $4.78 | $4.09 | 3,170,838.0 | -37.11% |
Mv Oil Trust 주식 (MVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.10 | $7.41 | $1.69 | 1,502,701.0 | -14.16% |
| 2024-11 | $9.46 | $8.66 | $0.80 | 895,620.0 | -0.45% |
| 2024-10 | $10.31 | $8.80 | $1.51 | 2,066,914.0 | -6.98% |
| 2024-09 | $9.50 | $9.00 | $0.50 | 703,827.0 | +2.38% |
| 2024-08 | $9.55 | $8.80 | $0.7464 | 677,472.0 | -0.11% |
| 2024-07 | $10.07 | $8.93 | $1.14 | 2,111,225.0 | -1.80% |
| 2024-06 | $9.60 | $8.42 | $1.18 | 1,045,994.0 | +3.40% |
| 2024-05 | $10.15 | $8.99 | $1.16 | 985,657.0 | -8.35% |
| 2024-04 | $11.63 | $9.40 | $2.23 | 1,356,809.0 | -7.02% |
| 2024-03 | $10.79 | $8.85 | $1.94 | 1,262,548.0 | +1.23% |
| 2024-02 | $11.99 | $10.45 | $1.54 | 756,218.0 | -7.85% |
| 2024-01 | $12.73 | $11.10 | $1.63 | 1,301,168.0 | -4.64% |
1.93%
1.80%
자본화:
|
볼륨(24시간):