Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.900
+0.020 (1.06%)
At close: Jun 20, 2025, 4:00 PM
1.840
-0.060 (-3.16%)
After-hours: Jun 20, 2025, 7:58 PM EDT
Mill City Ventures III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 27,385 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -0.53% | 3,460 |
| Jun 17, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 12,620 |
| Jun 16, 2025 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | -2.14% | 8,661 |
| Jun 13, 2025 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | -2.04% | 11,143 |
| Jun 12, 2025 | 1.89 | 1.93 | 1.81 | 1.91 | 1.91 | - | 5,244 |
| Jun 11, 2025 | 1.91 | 1.95 | 1.85 | 1.91 | 1.91 | -1.70% | 11,217 |
| Jun 10, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 0.88% | 18,241 |
| Jun 9, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 1.32% | 14,145 |
| Jun 6, 2025 | 1.84 | 1.90 | 1.81 | 1.90 | 1.90 | 2.15% | 54,947 |
| Jun 5, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 14,756 |
| Jun 4, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -2.88% | 5,209 |
| Jun 3, 2025 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | 2.39% | 6,045 |
| Jun 2, 2025 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | - | 11,307 |
| May 30, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -3.64% | 48,217 |
| May 29, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 1.52% | 13,086 |
| May 28, 2025 | 1.90 | 1.90 | 1.77 | 1.84 | 1.84 | 0.55% | 30,938 |
| May 27, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 11,662 |
| May 23, 2025 | 1.90 | 1.91 | 1.82 | 1.86 | 1.86 | -2.11% | 20,171 |
| May 22, 2025 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | -1.04% | 50,183 |
| May 21, 2025 | 1.88 | 1.93 | 1.83 | 1.92 | 1.92 | 2.67% | 56,887 |
| May 20, 2025 | 1.83 | 1.88 | 1.79 | 1.87 | 1.87 | 3.31% | 38,273 |
| May 19, 2025 | 1.84 | 1.85 | 1.77 | 1.81 | 1.81 | - | 31,909 |
| May 16, 2025 | 1.74 | 1.88 | 1.73 | 1.81 | 1.81 | 4.02% | 96,416 |
| May 15, 2025 | 1.70 | 1.74 | 1.63 | 1.74 | 1.74 | 5.45% | 19,358 |
| May 14, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | 2.48% | 20,020 |
| May 13, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 3.01% | 28,385 |
| May 12, 2025 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | -0.76% | 12,707 |
| May 9, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.32% | 8,843 |
| May 8, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | 1.23% | 4,341 |
| May 7, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -1.84% | 4,568 |
| May 6, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | -0.25% | 1,775 |
| May 5, 2025 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -0.06% | 16,998 |
| May 2, 2025 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.93% | 6,092 |
| May 1, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.32% | 8,470 |
| Apr 30, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.52% | 5,554 |
| Apr 29, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 6.31% | 6,743 |
| Apr 28, 2025 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 28,217 |
| Apr 25, 2025 | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | 5.00% | 28,613 |
| Apr 24, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 16,784 |
| Apr 23, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 7,784 |
| Apr 22, 2025 | 1.44 | 1.51 | 1.36 | 1.48 | 1.48 | 4.23% | 23,434 |
| Apr 21, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 2,647 |
| Apr 17, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 17,705 |
| Apr 16, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 16,491 |
| Apr 15, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | - | 14,543 |
| Apr 14, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 2.82% | 10,716 |
| Apr 11, 2025 | 1.35 | 1.45 | 1.31 | 1.42 | 1.42 | 5.19% | 26,014 |
| Apr 10, 2025 | 1.40 | 1.44 | 1.35 | 1.35 | 1.35 | -3.57% | 19,219 |
| Apr 9, 2025 | 1.32 | 1.42 | 1.30 | 1.40 | 1.40 | 6.06% | 36,408 |