Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.660
-0.120 (-6.74%)
At close: Mar 28, 2025, 4:00 PM
1.733
+0.073 (4.37%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Mill City Ventures III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80 | 1.80 | 1.60 | 1.66 | 1.66 | -6.74% | 69,740 |
| Mar 27, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | - | 18,241 |
| Mar 26, 2025 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | -1.66% | 24,655 |
| Mar 25, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 15,688 |
| Mar 24, 2025 | 1.80 | 1.87 | 1.80 | 1.82 | 1.82 | 1.11% | 27,709 |
| Mar 21, 2025 | 1.88 | 1.89 | 1.77 | 1.80 | 1.80 | -1.10% | 46,325 |
| Mar 20, 2025 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -2.67% | 23,528 |
| Mar 19, 2025 | 1.80 | 1.98 | 1.78 | 1.87 | 1.87 | 3.31% | 104,871 |
| Mar 18, 2025 | 1.86 | 1.91 | 1.81 | 1.81 | 1.81 | -2.16% | 29,304 |
| Mar 17, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.34% | 39,244 |
| Mar 14, 2025 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | -0.31% | 209,264 |
| Mar 13, 2025 | 1.90 | 1.97 | 1.85 | 1.92 | 1.92 | -0.52% | 176,366 |
| Mar 12, 2025 | 1.82 | 1.93 | 1.79 | 1.93 | 1.93 | 6.63% | 214,211 |
| Mar 11, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | - | 75,525 |
| Mar 10, 2025 | 1.95 | 1.99 | 1.68 | 1.81 | 1.81 | -3.93% | 136,083 |
| Mar 7, 2025 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.63% | 83,699 |
| Mar 6, 2025 | 1.95 | 1.99 | 1.91 | 1.96 | 1.96 | 0.77% | 13,614 |
| Mar 5, 2025 | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -0.51% | 54,162 |
| Mar 4, 2025 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 2.63% | 80,780 |
| Mar 3, 2025 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -3.55% | 97,437 |
| Feb 28, 2025 | 1.95 | 1.99 | 1.90 | 1.97 | 1.97 | -1.01% | 53,494 |
| Feb 27, 2025 | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | - | 78,662 |
| Feb 26, 2025 | 1.99 | 2.01 | 1.92 | 1.99 | 1.99 | 2.05% | 72,179 |
| Feb 25, 2025 | 1.92 | 2.00 | 1.92 | 1.95 | 1.95 | - | 50,961 |
| Feb 24, 2025 | 1.96 | 2.04 | 1.91 | 1.95 | 1.95 | -4.41% | 151,773 |
| Feb 21, 2025 | 2.08 | 2.23 | 1.96 | 2.04 | 2.04 | -11.30% | 414,562 |
| Feb 20, 2025 | 2.50 | 2.82 | 2.26 | 2.30 | 2.30 | 5.55% | 5,418,496 |
| Feb 19, 2025 | 1.95 | 2.18 | 1.81 | 2.18 | 2.18 | 11.74% | 1,089,450 |
| Feb 18, 2025 | 1.99 | 1.99 | 1.86 | 1.95 | 1.95 | - | 39,534 |
| Feb 14, 2025 | 1.80 | 1.95 | 1.78 | 1.95 | 1.95 | 8.33% | 94,197 |
| Feb 13, 2025 | 1.93 | 2.10 | 1.65 | 1.80 | 1.80 | -5.76% | 283,158 |
| Feb 12, 2025 | 1.97 | 2.01 | 1.86 | 1.91 | 1.91 | -2.05% | 151,124 |
| Feb 11, 2025 | 2.20 | 2.30 | 1.90 | 1.95 | 1.95 | -12.95% | 320,211 |
| Feb 10, 2025 | 2.51 | 2.60 | 2.20 | 2.24 | 2.24 | -12.16% | 137,107 |
| Feb 7, 2025 | 2.72 | 2.76 | 2.52 | 2.55 | 2.55 | -4.85% | 107,227 |
| Feb 6, 2025 | 2.87 | 2.87 | 2.55 | 2.68 | 2.68 | -3.84% | 165,621 |
| Feb 5, 2025 | 2.95 | 2.99 | 2.65 | 2.79 | 2.79 | -5.53% | 77,256 |
| Feb 4, 2025 | 2.96 | 3.09 | 2.80 | 2.95 | 2.95 | -1.99% | 76,444 |
| Feb 3, 2025 | 3.05 | 3.10 | 2.84 | 3.01 | 3.01 | -1.63% | 119,357 |
| Jan 31, 2025 | 3.05 | 3.18 | 3.03 | 3.06 | 3.06 | 0.66% | 62,402 |
| Jan 30, 2025 | 3.10 | 3.15 | 3.01 | 3.04 | 3.04 | -1.14% | 67,236 |
| Jan 29, 2025 | 3.10 | 3.20 | 2.99 | 3.08 | 3.08 | -1.76% | 244,430 |
| Jan 28, 2025 | 2.77 | 3.14 | 2.71 | 3.13 | 3.13 | 18.11% | 251,124 |
| Jan 27, 2025 | 2.78 | 2.87 | 2.60 | 2.65 | 2.65 | -4.68% | 44,109 |
| Jan 24, 2025 | 2.65 | 2.95 | 2.38 | 2.78 | 2.78 | 4.59% | 180,114 |
| Jan 23, 2025 | 2.84 | 2.86 | 2.45 | 2.66 | 2.66 | -5.74% | 134,885 |
| Jan 22, 2025 | 2.98 | 3.00 | 2.70 | 2.82 | 2.82 | -6.31% | 191,993 |
| Jan 21, 2025 | 2.79 | 3.06 | 2.69 | 3.01 | 3.01 | 7.50% | 282,856 |
| Jan 17, 2025 | 2.57 | 2.81 | 2.35 | 2.80 | 2.80 | 12.00% | 237,590 |
| Jan 16, 2025 | 2.65 | 2.78 | 2.29 | 2.50 | 2.50 | -7.06% | 155,835 |