Mill City Ventures III Lt... (MCVT)
NASDAQ: MCVT
· Real-Time Price · USD
6.11
-0.32 (-4.98%)
At close: Aug 25, 2025, 3:59 PM
MCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.74 | 7.25 | 6.16 | 6.56 | 6.56 | -5.34% | 448,034 |
| Aug 29, 2025 | 6.98 | 7.16 | 5.90 | 6.93 | 6.93 | -2.81% | 650,244 |
| Aug 28, 2025 | 6.29 | 7.18 | 6.21 | 7.13 | 7.13 | 15.00% | 676,250 |
| Aug 27, 2025 | 6.05 | 6.47 | 5.90 | 6.20 | 6.20 | 6.35% | 611,120 |
| Aug 26, 2025 | 6.00 | 6.15 | 5.70 | 5.83 | 5.83 | -4.58% | 348,493 |
| Aug 25, 2025 | 6.23 | 6.45 | 5.90 | 6.11 | 6.11 | -4.98% | 610,066 |
| Aug 22, 2025 | 5.71 | 6.55 | 5.71 | 6.43 | 6.43 | 10.48% | 540,000 |
| Aug 21, 2025 | 5.87 | 6.00 | 5.61 | 5.82 | 5.82 | -3.00% | 317,464 |
| Aug 20, 2025 | 5.73 | 6.30 | 5.60 | 6.00 | 6.00 | 5.45% | 707,077 |
| Aug 19, 2025 | 6.86 | 6.87 | 5.59 | 5.69 | 5.69 | -17.18% | 724,400 |
| Aug 18, 2025 | 7.30 | 7.85 | 6.67 | 6.87 | 6.87 | -5.89% | 738,500 |
| 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% | 2,415,700 |
| 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% | 625,700 |
| 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% | 750,200 |
| 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% | 370,900 |