Mill City Ventures III Lt... (MCVT)
NASDAQ: MCVT
· Real-Time Price · USD
7.12
-0.33 (-4.43%)
At close: Aug 14, 2025, 3:59 PM
7.29
2.46%
Pre-market: Aug 15, 2025, 09:18 AM EDT
MCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.56 | 7.71 | 6.50 | 7.17 | 7.17 | -3.76% | 770,191 |
| 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 |
| 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% | 2,568,000 |
| Jul 31, 2025 | 6.05 | 6.69 | 5.51 | 5.54 | 5.54 | -8.43% | 1,148,700 |
| Jul 30, 2025 | 6.54 | 7.11 | 5.75 | 6.05 | 6.05 | -9.02% | 2,140,000 |
| Jul 29, 2025 | 5.73 | 7.25 | 5.24 | 6.65 | 6.65 | 11.95% | 5,394,000 |
| Jul 28, 2025 | 7.74 | 8.01 | 5.53 | 5.94 | 5.94 | 0.68% | 27,670,200 |
| Jul 25, 2025 | 2.82 | 6.64 | 2.44 | 5.90 | 5.90 | 218.92% | 116,360,640 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 808,200 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 11,600 |
| 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 |