Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
1.563
-0.012 (-0.76%)
At close: May 12, 2025, 4:00 PM
1.580
+0.017 (1.09%)
After-hours: May 12, 2025, 4:09 PM EDT
Mill City Ventures III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 6.31% | 6,743 |
| Apr 28, 2025 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 28,217 |
| Apr 25, 2025 | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | 5.00% | 28,613 |
| Apr 24, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 16,784 |
| Apr 23, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 7,784 |
| Apr 22, 2025 | 1.44 | 1.51 | 1.36 | 1.48 | 1.48 | 4.23% | 23,434 |
| Apr 21, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 2,647 |
| Apr 17, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 17,705 |
| Apr 16, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 16,491 |
| Apr 15, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | - | 14,543 |
| Apr 14, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 2.82% | 10,716 |
| Apr 11, 2025 | 1.35 | 1.45 | 1.31 | 1.42 | 1.42 | 5.19% | 26,014 |
| Apr 10, 2025 | 1.40 | 1.44 | 1.35 | 1.35 | 1.35 | -3.57% | 19,219 |
| Apr 9, 2025 | 1.32 | 1.42 | 1.30 | 1.40 | 1.40 | 6.06% | 36,408 |
| Apr 8, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 43,065 |
| Apr 7, 2025 | 1.25 | 1.32 | 1.20 | 1.30 | 1.30 | 0.78% | 31,906 |
| Apr 4, 2025 | 1.53 | 1.55 | 1.13 | 1.29 | 1.29 | -17.31% | 164,759 |
| Apr 3, 2025 | 1.61 | 1.71 | 1.55 | 1.56 | 1.56 | -4.88% | 12,806 |
| Apr 2, 2025 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.24% | 18,339 |
| Apr 1, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -0.68% | 29,692 |
| Mar 31, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | -2.71% | 14,308 |
| 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 |