Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.920
+0.040 (2.13%)
Jul 11, 2025, 4:00 PM - Market closed
Mill City Ventures III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 15,441 |
| Jul 10, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -2.08% | 14,117 |
| Jul 9, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 4.35% | 75,308 |
| Jul 8, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -2.65% | 44,243 |
| Jul 7, 2025 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | 23,396 |
| Jul 3, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 5,296 |
| Jul 2, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 11,498 |
| Jul 1, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 10,181 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | - | 18,638 |
| Jun 27, 2025 | 1.86 | 1.92 | 1.79 | 1.83 | 1.83 | -1.61% | 31,406 |
| Jun 26, 2025 | 1.86 | 1.86 | 1.77 | 1.86 | 1.86 | 2.20% | 35,116 |
| Jun 25, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 9,247 |
| Jun 24, 2025 | 1.89 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 15,478 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 7,735 |
| 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 |