Stockscreener 앱 받기
2.78
3.73%
0.10
시장 영업 전:
2.77
-0.010
-0.36%
Mv Oil Trust 주식 (MVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $2.81 | $2.58 | $0.2326 | 392,069.0 | +3.73% |
| 2026-04-15 | $3.06 | $2.63 | $0.435 | 473,567.0 | -17.03% |
| 2026-04-14 | $3.30 | $3.01 | $0.29 | 599,773.0 | +4.19% |
| 2026-04-13 | $3.39 | $2.81 | $0.58 | 1,067,828.0 | +13.14% |
| 2026-04-10 | $2.76 | $2.44 | $0.32 | 341,709.0 | +12.30% |
| 2026-04-09 | $2.80 | $2.41 | $0.3899 | 274,553.0 | -10.62% |
| 2026-04-08 | $2.83 | $2.40 | $0.43 | 365,742.0 | +1.11% |
| 2026-04-07 | $2.76 | $2.36 | $0.40 | 498,035.0 | +12.50% |
| 2026-04-06 | $2.45 | $2.20 | $0.2499 | 492,654.0 | +4.80% |
| 2026-04-02 | $2.39 | $2.22 | $0.17 | 324,903.0 | +4.57% |
| 2026-04-01 | $2.26 | $2.07 | $0.1899 | 203,965.0 | -3.10% |
| 2026-03-31 | $2.36 | $2.18 | $0.18 | 109,482.0 | -0.44% |
| 2026-03-30 | $2.38 | $2.20 | $0.1798 | 146,306.0 | -0.87% |
| 2026-03-27 | $2.35 | $2.21 | $0.1387 | 98,929.0 | +2.69% |
| 2026-03-26 | $2.25 | $2.15 | $0.10 | 195,502.0 | +2.76% |
| 2026-03-25 | $2.20 | $2.05 | $0.15 | 229,222.0 | +0.00% |
| 2026-03-24 | $2.41 | $2.10 | $0.3099 | 312,020.0 | -1.81% |
| 2026-03-23 | $2.25 | $2.08 | $0.17 | 352,342.0 | -5.56% |
| 2026-03-20 | $2.39 | $2.22 | $0.1696 | 140,869.0 | +4.00% |
| 2026-03-19 | $2.49 | $2.13 | $0.36 | 356,502.0 | -5.06% |
| 2026-03-18 | $2.65 | $2.31 | $0.34 | 382,445.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $3.39 | $2.07 | $1.32 | 5,426,867.0 | +23.01% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):