Mill City Ventures III, Ltd. (MCVT)
NASDAQ: MCVT · Real-Time Price · USD
7.30
+0.13 (1.81%)
At close: Aug 15, 2025, 4:00 PM
7.23
-0.07 (-0.96%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Mill City Ventures III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.06 | 7.41 | 6.80 | 7.30 | 7.30 | 1.81% | 426,730 |
| Aug 14, 2025 | 6.56 | 7.71 | 6.50 | 7.17 | 7.17 | -3.76% | 788,749 |
| Aug 13, 2025 | 7.20 | 8.66 | 6.75 | 7.45 | 7.45 | 6.89% | 2,415,656 |
| Aug 12, 2025 | 5.76 | 7.00 | 5.69 | 6.97 | 6.97 | 22.50% | 1,288,313 |
| Aug 11, 2025 | 5.88 | 6.22 | 5.56 | 5.69 | 5.69 | -5.01% | 625,680 |
| Aug 8, 2025 | 6.09 | 6.29 | 5.76 | 5.99 | 5.99 | -2.92% | 471,042 |
| Aug 7, 2025 | 5.26 | 6.28 | 5.26 | 6.17 | 6.17 | 16.42% | 750,177 |
| Aug 6, 2025 | 5.20 | 5.59 | 4.91 | 5.30 | 5.30 | 0.38% | 270,430 |
| Aug 5, 2025 | 5.01 | 5.30 | 4.72 | 5.28 | 5.28 | 1.54% | 370,860 |
| Aug 4, 2025 | 4.76 | 5.30 | 4.30 | 5.20 | 5.20 | 5.91% | 821,844 |
| Aug 1, 2025 | 6.16 | 6.20 | 4.65 | 4.91 | 4.91 | -11.37% | 2,567,995 |
| Jul 31, 2025 | 6.05 | 6.69 | 5.51 | 5.54 | 5.54 | -8.43% | 1,148,686 |
| Jul 30, 2025 | 6.54 | 7.11 | 5.75 | 6.05 | 6.05 | -9.02% | 2,139,996 |
| Jul 29, 2025 | 5.73 | 7.25 | 5.24 | 6.65 | 6.65 | 11.95% | 5,393,965 |
| Jul 28, 2025 | 7.74 | 8.01 | 5.53 | 5.94 | 5.94 | 0.68% | 27,670,191 |
| Jul 25, 2025 | 2.82 | 6.64 | 2.44 | 5.90 | 5.90 | 218.92% | 104,534,218 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 808,153 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 11,598 |
| Jul 22, 2025 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -0.57% | 24,501 |
| Jul 21, 2025 | 1.76 | 1.85 | 1.72 | 1.76 | 1.76 | 1.15% | 85,146 |
| Jul 18, 2025 | 1.75 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 25,517 |
| Jul 17, 2025 | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -1.12% | 41,682 |
| Jul 16, 2025 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -5.02% | 45,806 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.21% | 7,489 |
| Jul 14, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -2.60% | 12,504 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 15,441 |
| Jul 10, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -2.08% | 14,117 |
| Jul 9, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 4.35% | 75,308 |
| Jul 8, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -2.65% | 44,243 |
| Jul 7, 2025 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | 3.85% | 23,396 |
| Jul 3, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 5,296 |
| Jul 2, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 11,498 |
| Jul 1, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 10,181 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | - | 18,638 |
| Jun 27, 2025 | 1.86 | 1.92 | 1.79 | 1.83 | 1.83 | -1.61% | 31,406 |
| Jun 26, 2025 | 1.86 | 1.86 | 1.77 | 1.86 | 1.86 | 2.20% | 35,116 |
| Jun 25, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 9,247 |
| Jun 24, 2025 | 1.89 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 15,478 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 7,735 |
| Jun 20, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 27,385 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -0.53% | 3,460 |
| Jun 17, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 12,620 |
| Jun 16, 2025 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | -2.14% | 8,661 |
| Jun 13, 2025 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | -2.04% | 11,143 |
| Jun 12, 2025 | 1.89 | 1.93 | 1.81 | 1.91 | 1.91 | - | 5,244 |
| Jun 11, 2025 | 1.91 | 1.95 | 1.85 | 1.91 | 1.91 | -1.70% | 11,217 |
| Jun 10, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 0.88% | 18,241 |
| Jun 9, 2025 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 1.32% | 14,145 |
| Jun 6, 2025 | 1.84 | 1.90 | 1.81 | 1.90 | 1.90 | 2.15% | 54,947 |
| Jun 5, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 14,756 |