Skip to main content
Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
3.010
+0.210 (7.50%)
At close: Jan 21, 2025, 4:00 PM
3.000
-0.010 (-0.34%)
After-hours: Jan 21, 2025, 7:58 PM EST

Mill City Ventures III Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.382.442.232.252.25-7.79%55,847
Sep 25, 20242.412.492.312.442.443.83%40,743
Sep 24, 20242.532.552.152.352.35-9.27%146,130
Sep 23, 20242.852.882.432.592.59-10.69%137,403
Sep 20, 20243.363.422.622.902.90-16.67%189,051
Sep 19, 20243.453.573.213.483.483.26%113,431
Sep 18, 20243.553.623.003.373.37-5.34%201,858
Sep 17, 20243.633.703.303.563.563.49%515,582
Sep 16, 20243.823.883.123.443.447.50%747,481
Sep 13, 20242.923.372.853.203.209.97%264,480
Sep 12, 20242.903.022.832.912.919.81%47,344
Sep 11, 20242.812.892.652.652.65-3.64%10,427
Sep 10, 20242.852.932.752.752.75-2.83%1,930
Sep 9, 20242.812.832.782.832.834.43%9,145
Sep 6, 20242.802.802.662.712.712.65%1,510
Sep 5, 20242.642.642.642.642.64-468
Sep 4, 20242.752.852.622.642.64-3.65%10,988
Sep 3, 20242.802.902.682.742.74-5.84%6,197
Aug 30, 20242.822.912.612.912.913.56%19,118
Aug 29, 20242.903.502.682.812.811.44%46,934
Aug 28, 20242.712.772.712.772.77-1.28%8,504
Aug 27, 20242.812.812.812.812.819.61%475