Skip to main content
Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
2.040
-0.260 (-11.30%)
At close: Feb 21, 2025, 4:00 PM
2.020
-0.020 (-0.98%)
After-hours: Feb 21, 2025, 7:54 PM EST

Mill City Ventures III Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20252.202.301.901.951.95-12.95%320,211
Feb 10, 20252.512.602.202.242.24-12.16%137,107
Feb 7, 20252.722.762.522.552.55-4.85%107,227
Feb 6, 20252.872.872.552.682.68-3.84%165,621
Feb 5, 20252.952.992.652.792.79-5.53%77,256
Feb 4, 20252.963.092.802.952.95-1.99%76,444
Feb 3, 20253.053.102.843.013.01-1.63%119,357
Jan 31, 20253.053.183.033.063.060.66%62,402
Jan 30, 20253.103.153.013.043.04-1.14%67,236
Jan 29, 20253.103.202.993.083.08-1.76%244,430
Jan 28, 20252.773.142.713.133.1318.11%251,124
Jan 27, 20252.782.872.602.652.65-4.68%44,109
Jan 24, 20252.652.952.382.782.784.59%180,114
Jan 23, 20252.842.862.452.662.66-5.74%134,885
Jan 22, 20252.983.002.702.822.82-6.31%191,993
Jan 21, 20252.793.062.693.013.017.50%282,856
Jan 17, 20252.572.812.352.802.8012.00%237,590
Jan 16, 20252.652.782.292.502.50-7.06%155,835
Jan 15, 20252.712.932.562.692.690.37%207,493
Jan 14, 20253.053.152.452.682.68-16.25%414,634
Jan 13, 20253.253.292.853.203.20-0.93%479,334
Jan 10, 20252.753.492.533.233.2314.13%956,834
Jan 8, 20253.093.291.902.832.83-9.00%1,797,717
Jan 7, 20252.803.152.553.113.1137.61%1,885,060
Jan 6, 20252.002.351.972.262.2613.57%264,687
Jan 3, 20252.002.001.991.991.991.53%888
Jan 2, 20251.932.001.931.961.960.41%3,530
Dec 31, 20242.002.001.951.951.950.10%902
Dec 30, 20241.941.961.941.951.95-0.51%2,626
Dec 27, 20242.002.001.951.961.96-0.51%1,372
Dec 26, 20241.912.001.901.971.973.14%3,460
Dec 24, 20241.992.061.911.911.91-3.54%10,991
Dec 23, 20241.991.991.961.981.98-0.50%687
Dec 20, 20241.931.991.911.991.991.02%6,689
Dec 19, 20241.922.051.921.971.972.07%3,872
Dec 18, 20241.931.931.931.931.93-1.03%1,841
Dec 17, 20242.002.001.951.951.95-0.51%4,211
Dec 16, 20241.991.991.911.961.961.77%8,482
Dec 13, 20241.951.951.931.931.93-328
Dec 12, 20241.931.991.931.931.930.84%1,303
Dec 11, 20241.951.971.911.911.91-3.09%5,844
Dec 10, 20241.971.991.951.971.973.19%7,474
Dec 9, 20241.881.951.881.911.91-3,795
Dec 6, 20242.012.011.911.911.91-6.37%6,408
Dec 5, 20241.982.041.952.042.042.00%2,894
Dec 4, 20242.012.022.002.002.00-0.20%6,063
Dec 3, 20242.092.092.002.002.000.20%881
Dec 2, 20242.012.041.912.002.001.01%8,731
Nov 29, 20242.042.051.971.981.98-1.25%4,078
Nov 27, 20242.052.062.002.012.012.45%2,012
Nov 26, 20241.872.201.861.961.967.53%29,434
Nov 25, 20241.791.851.761.821.82-4.21%6,420
Nov 22, 20241.791.901.751.901.902.70%1,967
Nov 21, 20241.781.851.771.851.853.35%8,808
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