Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Mill City Ventures III Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.441.451.381.401.40-3.45%16,784
Apr 23, 20251.481.481.411.451.45-2.03%7,784
Apr 22, 20251.441.511.361.481.484.23%23,434
Apr 21, 20251.451.451.411.421.42-0.70%2,647
Apr 17, 20251.471.481.411.431.43-1.38%17,705
Apr 16, 20251.451.501.411.451.45-0.68%16,491
Apr 15, 20251.481.511.461.461.46-14,543
Apr 14, 20251.451.501.451.461.462.82%10,716
Apr 11, 20251.351.451.311.421.425.19%26,014
Apr 10, 20251.401.441.351.351.35-3.57%19,219
Apr 9, 20251.321.421.301.401.406.06%36,408
Apr 8, 20251.301.351.301.321.321.54%43,065
Apr 7, 20251.251.321.201.301.300.78%31,906
Apr 4, 20251.531.551.131.291.29-17.31%164,759
Apr 3, 20251.611.711.551.561.56-4.88%12,806
Apr 2, 20251.601.701.601.641.642.24%18,339
Apr 1, 20251.651.671.601.601.60-0.68%29,692
Mar 31, 20251.611.651.601.621.62-2.71%14,308
Mar 28, 20251.801.801.601.661.66-6.74%69,740
Mar 27, 20251.801.831.771.781.78-18,241
Mar 26, 20251.811.851.781.781.78-1.66%24,655
Mar 25, 20251.811.851.811.811.81-0.55%15,688
Mar 24, 20251.801.871.801.821.821.11%27,709
Mar 21, 20251.881.891.771.801.80-1.10%46,325
Mar 20, 20251.881.921.821.821.82-2.67%23,528
Mar 19, 20251.801.981.781.871.873.31%104,871
Mar 18, 20251.861.911.811.811.81-2.16%29,304
Mar 17, 20251.901.901.851.851.85-3.34%39,244
Mar 14, 20251.921.991.911.911.91-0.31%209,264
Mar 13, 20251.901.971.851.921.92-0.52%176,366
Mar 12, 20251.821.931.791.931.936.63%214,211
Mar 11, 20251.771.851.771.811.81-75,525
Mar 10, 20251.951.991.681.811.81-3.93%136,083
Mar 7, 20251.951.951.861.881.88-3.63%83,699
Mar 6, 20251.951.991.911.961.960.77%13,614
Mar 5, 20251.951.951.891.941.94-0.51%54,162
Mar 4, 20251.901.961.871.951.952.63%80,780
Mar 3, 20251.961.981.901.901.90-3.55%97,437
Feb 28, 20251.951.991.901.971.97-1.01%53,494
Feb 27, 20251.972.011.951.991.99-78,662
Feb 26, 20251.992.011.921.991.992.05%72,179
Feb 25, 20251.922.001.921.951.95-50,961
Feb 24, 20251.962.041.911.951.95-4.41%151,773
Feb 21, 20252.082.231.962.042.04-11.30%414,562
Feb 20, 20252.502.822.262.302.305.55%5,418,496
Feb 19, 20251.952.181.812.182.1811.74%1,089,450
Feb 18, 20251.991.991.861.951.95-39,534
Feb 14, 20251.801.951.781.951.958.33%94,197
Feb 13, 20251.932.101.651.801.80-5.76%283,158
Feb 12, 20251.972.011.861.911.91-2.05%151,124