Skip to main content
Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.820
+0.050 (2.82%)
Nov 21, 2024, 10:48 AM EST - Market open

Mill City Ventures III Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.801.801.761.791.79-1.65%10,686
Nov 19, 20241.881.901.801.821.82-5.21%3,790
Nov 18, 20241.871.921.871.921.92-1.54%4,882
Nov 15, 20241.881.951.871.951.95-0.51%5,628
Nov 14, 20241.961.961.961.961.961.03%280
Nov 13, 20241.951.961.881.941.94-2.51%12,271
Nov 12, 20242.002.051.931.991.99-0.50%25,973
Nov 11, 20242.072.072.002.002.002.56%15,523
Nov 8, 20242.092.091.951.951.95-5.66%10,696
Nov 7, 20242.142.202.062.072.07-5.18%6,481
Nov 6, 20242.082.182.072.182.185.31%7,697
Nov 5, 20242.192.192.062.072.07-5.48%8,845
Nov 4, 20242.062.192.062.192.196.31%5,465
Nov 1, 20242.062.062.062.062.06-155
Oct 31, 20242.072.132.062.062.06-1,155
Oct 30, 20242.092.092.062.062.06-0.48%3,928
Oct 29, 20242.082.091.972.072.07-1.90%10,082
Oct 28, 20242.092.112.052.112.11-1.40%2,303
Oct 25, 20242.082.142.082.142.142.88%693
Oct 24, 20242.142.152.082.082.08-1.42%13,702
Oct 23, 20242.152.202.082.112.11-3.65%13,604
Oct 22, 20242.072.192.052.192.195.49%7,276
Oct 21, 20242.082.102.052.082.080.78%7,030
Oct 18, 20242.102.242.002.062.06-6.15%16,342
Oct 17, 20242.062.212.032.202.204.03%22,215
Oct 16, 20241.952.111.952.112.115.24%66,541
Oct 15, 20241.962.021.952.012.012.30%5,669
Oct 14, 20241.952.021.951.961.960.51%7,568
Oct 11, 20241.962.001.951.951.95-1.27%6,215
Oct 10, 20241.982.031.881.981.98-1.74%19,547
Oct 9, 20241.912.061.862.012.013.61%30,263
Oct 8, 20242.092.091.901.941.94-1.02%9,702
Oct 7, 20242.202.201.901.961.96-7.98%47,237
Oct 4, 20242.132.202.132.132.13-1.39%20,388
Oct 3, 20242.242.242.162.162.16-4.42%10,639
Oct 2, 20242.262.262.172.262.261.57%16,201
Oct 1, 20242.352.352.202.232.23-1.11%28,114
Sep 30, 20242.312.472.202.252.25-2.60%58,512
Sep 27, 20242.252.442.252.312.312.67%49,997
Sep 26, 20242.382.442.232.252.25-7.79%55,847
Sep 25, 20242.412.492.312.442.443.83%40,743
Sep 24, 20242.532.552.152.352.35-9.27%146,130
Sep 23, 20242.852.882.432.592.59-10.69%137,403
Sep 20, 20243.363.422.622.902.90-16.67%189,051
Sep 19, 20243.453.573.213.483.483.26%113,431
Sep 18, 20243.553.623.003.373.37-5.34%201,858
Sep 17, 20243.633.703.303.563.563.49%515,582
Sep 16, 20243.823.883.123.443.447.50%747,481
Sep 13, 20242.923.372.853.203.209.97%264,480
Sep 12, 20242.903.022.832.912.919.81%47,344
Sep 11, 20242.812.892.652.652.65-3.64%10,427
Sep 10, 20242.852.932.752.752.75-2.83%1,930
Sep 9, 20242.812.832.782.832.834.43%9,145
Sep 6, 20242.802.802.662.712.712.65%1,510
Sep 5, 20242.642.642.642.642.64-468
Sep 4, 20242.752.852.622.642.64-3.65%10,988
Sep 3, 20242.802.902.682.742.74-5.84%6,197
Aug 30, 20242.822.912.612.912.913.56%19,118
Aug 29, 20242.903.502.682.812.811.44%46,934
Aug 28, 20242.712.772.712.772.77-1.28%8,504
Aug 27, 20242.812.812.812.812.819.61%475
Aug 26, 20242.742.892.522.562.560.39%2,972
Aug 23, 20242.552.552.552.552.550.79%377
Aug 22, 20242.832.852.522.532.530.40%5,682
Aug 21, 20242.852.862.522.522.52-9.35%23,263
Aug 20, 20242.762.812.522.782.7810.32%4,761
Aug 19, 20242.522.522.522.522.521.20%185
Aug 16, 20242.492.492.492.492.49-151
Aug 15, 20242.492.492.492.492.49-48
Aug 14, 20242.492.492.492.492.49-23
Aug 13, 20242.492.492.492.492.49-251
Aug 12, 20242.702.852.492.492.49-3.11%2,987
Aug 9, 20242.572.572.572.572.57-11
Aug 8, 20242.702.702.572.572.571.58%222
Aug 7, 20242.532.532.532.532.53-180
Aug 6, 20242.532.532.532.532.53--
Aug 5, 20242.532.532.532.532.531.61%124
Aug 2, 20242.542.542.492.492.49-2.73%4,003
Aug 1, 20242.562.562.562.562.56-388
Jul 31, 20242.652.692.562.562.56-2,786
Jul 30, 20242.732.732.562.562.56-4.48%1,731
Jul 29, 20242.522.682.512.682.68-0.74%754
Jul 26, 20242.802.802.502.702.70-0.74%4,291
Jul 25, 20242.702.722.702.722.720.74%603
Jul 24, 20242.702.702.702.702.70-9
Jul 23, 20242.702.702.702.702.70--
Jul 22, 20242.702.702.702.702.70-4.59%1,097
Jul 19, 20242.832.832.832.832.83-118
Jul 18, 20242.702.832.702.832.83-2.41%1,181
Jul 17, 20242.902.902.902.902.90-310
Jul 16, 20242.902.902.902.902.901.75%153
Jul 15, 20242.782.852.782.852.85-1.89%1,256
Jul 12, 20242.912.912.912.912.91-223
Jul 11, 20242.762.912.762.912.916.80%783
Jul 10, 20242.722.722.722.722.72-5.23%269
Jul 9, 20242.872.872.872.872.87-14
Jul 8, 20242.872.872.872.872.87-1.71%211
Jul 5, 20242.922.922.922.922.92-70
Jul 3, 20242.922.922.922.922.92--
Jul 2, 20243.033.052.792.922.920.69%7,954