Mill City Ventures III Lt... (MCVT)
1.65
-0.13 (-7.30%)
At close: Mar 28, 2025, 3:59 PM
1.74
5.71%
Pre-market: Mar 31, 2025, 04:00 AM EDT
Mill City Ventures III Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80 | 1.80 | 1.60 | 1.66 | -0.12 | -6.74% | 66,975 |
| Mar 27, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 0.00 | 0.00% | 18,241 |
| Mar 26, 2025 | 1.81 | 1.85 | 1.78 | 1.78 | -0.03 | -1.66% | 24,700 |
| Mar 25, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | -0.01 | -0.55% | 15,700 |
| Mar 24, 2025 | 1.80 | 1.87 | 1.80 | 1.82 | 0.02 | 1.11% | 27,709 |
| Mar 21, 2025 | 1.88 | 1.89 | 1.77 | 1.80 | -0.02 | -1.10% | 46,325 |
| Mar 20, 2025 | 1.88 | 1.92 | 1.82 | 1.82 | -0.05 | -2.67% | 23,528 |
| Mar 19, 2025 | 1.80 | 1.98 | 1.78 | 1.87 | 0.06 | 3.31% | 104,871 |
| Mar 18, 2025 | 1.86 | 1.91 | 1.81 | 1.81 | -0.04 | -2.16% | 29,304 |
| Mar 17, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | -0.06 | -3.14% | 39,244 |
| Mar 14, 2025 | 1.92 | 1.99 | 1.91 | 1.91 | -0.01 | -0.52% | 209,300 |
| Mar 13, 2025 | 1.90 | 1.97 | 1.85 | 1.92 | -0.01 | -0.52% | 176,366 |
| Mar 12, 2025 | 1.82 | 1.93 | 1.79 | 1.93 | 0.12 | 6.63% | 214,211 |
| Mar 11, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 0.00 | 0.00% | 75,525 |
| Mar 10, 2025 | 1.95 | 1.99 | 1.68 | 1.81 | -0.07 | -3.72% | 136,680 |
| Mar 7, 2025 | 1.95 | 1.95 | 1.86 | 1.88 | -0.08 | -4.08% | 83,700 |
| Mar 6, 2025 | 1.95 | 1.98 | 1.91 | 1.96 | 0.02 | 1.03% | 13,614 |
| Mar 5, 2025 | 1.95 | 1.95 | 1.89 | 1.94 | -0.01 | -0.51% | 54,162 |
| Mar 4, 2025 | 1.90 | 1.96 | 1.87 | 1.95 | 0.05 | 2.63% | 80,800 |
| Mar 3, 2025 | 1.96 | 1.98 | 1.90 | 1.90 | -0.07 | -3.55% | 97,437 |
| Feb 28, 2025 | 1.95 | 1.99 | 1.90 | 1.97 | -0.02 | -1.01% | 53,494 |
| Feb 27, 2025 | 1.97 | 2.01 | 1.95 | 1.99 | 0.00 | 0.00% | 78,700 |
| Feb 26, 2025 | 1.99 | 2.01 | 1.92 | 1.99 | 0.04 | 2.05% | 72,200 |
| Feb 25, 2025 | 1.92 | 2.00 | 1.92 | 1.95 | 0.00 | 0.00% | 51,000 |
| Feb 24, 2025 | 1.96 | 2.04 | 1.91 | 1.95 | -0.09 | -4.41% | 151,800 |
| Feb 21, 2025 | 2.08 | 2.23 | 1.96 | 2.04 | -0.26 | -11.30% | 414,600 |
| Feb 20, 2025 | 2.50 | 2.82 | 2.26 | 2.30 | 0.12 | 5.50% | 5,418,500 |
| Feb 19, 2025 | 1.95 | 2.18 | 1.81 | 2.18 | 0.23 | 11.79% | 1,089,500 |
| Feb 18, 2025 | 1.99 | 1.99 | 1.86 | 1.95 | 0.00 | 0.00% | 39,534 |
| Feb 14, 2025 | 1.80 | 1.95 | 1.78 | 1.95 | 0.15 | 8.33% | 94,197 |
| Feb 13, 2025 | 1.93 | 2.10 | 1.65 | 1.80 | -0.11 | -5.76% | 283,158 |
| Feb 12, 2025 | 1.97 | 2.01 | 1.86 | 1.91 | -0.04 | -2.05% | 151,124 |
| Feb 11, 2025 | 2.20 | 2.30 | 1.90 | 1.95 | -0.29 | -12.95% | 320,211 |
| Feb 10, 2025 | 2.51 | 2.60 | 2.20 | 2.24 | -0.31 | -12.16% | 137,107 |
| Feb 7, 2025 | 2.72 | 2.76 | 2.52 | 2.55 | -0.13 | -4.85% | 107,227 |
| Feb 6, 2025 | 2.87 | 2.87 | 2.55 | 2.68 | -0.11 | -3.94% | 165,621 |
| Feb 5, 2025 | 2.95 | 2.99 | 2.65 | 2.79 | -0.16 | -5.42% | 77,256 |
| Feb 4, 2025 | 2.96 | 3.09 | 2.80 | 2.95 | -0.06 | -1.99% | 76,444 |
| Feb 3, 2025 | 3.05 | 3.10 | 2.84 | 3.01 | -0.05 | -1.63% | 119,400 |
| Jan 31, 2025 | 3.05 | 3.18 | 3.03 | 3.06 | 0.02 | 0.66% | 62,402 |
| Jan 30, 2025 | 3.10 | 3.15 | 3.01 | 3.04 | -0.04 | -1.30% | 67,236 |
| Jan 29, 2025 | 3.10 | 3.20 | 2.99 | 3.08 | -0.05 | -1.60% | 244,430 |
| Jan 28, 2025 | 2.77 | 3.14 | 2.71 | 3.13 | 0.48 | 18.11% | 251,124 |
| Jan 27, 2025 | 2.78 | 2.87 | 2.60 | 2.65 | -0.13 | -4.68% | 44,109 |
| Jan 24, 2025 | 2.65 | 2.95 | 2.38 | 2.78 | 0.12 | 4.51% | 180,114 |
| Jan 23, 2025 | 2.84 | 2.86 | 2.45 | 2.66 | -0.16 | -5.67% | 134,900 |
| Jan 22, 2025 | 2.98 | 3.00 | 2.70 | 2.82 | -0.19 | -6.31% | 192,000 |
| Jan 21, 2025 | 2.79 | 3.06 | 2.69 | 3.01 | 0.21 | 7.50% | 282,900 |
| Jan 17, 2025 | 2.57 | 2.81 | 2.35 | 2.80 | 0.30 | 12.00% | 237,600 |
| Jan 16, 2025 | 2.65 | 2.78 | 2.29 | 2.50 | -0.19 | -7.06% | 155,835 |