Mill City Ventures III, Ltd. - Common Stock (MCVT)
1.5500
-0.0900 (-5.49%)
NASDAQ · Last Trade: Apr 3rd, 4:13 PM EDT
Historical Prices For Mill City Ventures III, Ltd. - Common Stock (MCVT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.60 | 1.70 | 1.60 | 1.64 | 18,339 | 1.64 |
| 4/01/2025 | 1.65 | 1.67 | 1.60 | 1.60 | 29,692 | 1.60 |
| 3/31/2025 | 1.61 | 1.65 | 1.60 | 1.61 | 14,308 | 1.61 |
| 3/28/2025 | 1.80 | 1.80 | 1.60 | 1.66 | 69,740 | 1.66 |
| 3/27/2025 | 1.80 | 1.83 | 1.77 | 1.78 | 18,239 | 1.78 |
| 3/26/2025 | 1.81 | 1.85 | 1.78 | 1.78 | 24,655 | 1.78 |
| 3/25/2025 | 1.81 | 1.85 | 1.81 | 1.81 | 15,667 | 1.81 |
| 3/24/2025 | 1.80 | 1.87 | 1.80 | 1.82 | 27,709 | 1.82 |
| 3/21/2025 | 1.88 | 1.89 | 1.77 | 1.80 | 46,325 | 1.80 |
| 3/20/2025 | 1.88 | 1.92 | 1.82 | 1.82 | 23,528 | 1.82 |
| 3/19/2025 | 1.80 | 1.98 | 1.78 | 1.87 | 104,482 | 1.87 |
| 3/18/2025 | 1.86 | 1.91 | 1.81 | 1.81 | 29,297 | 1.81 |
| 3/17/2025 | 1.90 | 1.90 | 1.85 | 1.85 | 39,243 | 1.85 |
| 3/14/2025 | 1.92 | 1.99 | 1.91 | 1.91 | 209,264 | 1.91 |
| 3/13/2025 | 1.90 | 1.97 | 1.85 | 1.92 | 176,196 | 1.92 |
| 3/12/2025 | 1.82 | 1.93 | 1.79 | 1.93 | 212,990 | 1.93 |
| 3/11/2025 | 1.77 | 1.85 | 1.77 | 1.81 | 75,515 | 1.81 |
| 3/10/2025 | 1.95 | 1.99 | 1.68 | 1.81 | 136,680 | 1.81 |
| 3/07/2025 | 1.95 | 1.95 | 1.86 | 1.88 | 83,699 | 1.88 |
| 3/06/2025 | 1.95 | 1.98 | 1.91 | 1.96 | 13,614 | 1.96 |
| 3/05/2025 | 1.95 | 1.95 | 1.89 | 1.94 | 54,097 | 1.94 |
| 3/04/2025 | 1.90 | 1.96 | 1.87 | 1.95 | 80,779 | 1.95 |
| 3/03/2025 | 1.96 | 1.98 | 1.90 | 1.90 | 97,342 | 1.90 |
| 2/28/2025 | 1.95 | 1.99 | 1.90 | 1.97 | 53,494 | 1.97 |
| 2/27/2025 | 1.97 | 2.01 | 1.95 | 1.99 | 78,662 | 1.99 |
| 2/26/2025 | 1.99 | 2.01 | 1.92 | 1.99 | 71,677 | 1.99 |
| 2/25/2025 | 1.92 | 2.00 | 1.92 | 1.95 | 49,364 | 1.95 |
| 2/24/2025 | 1.96 | 2.04 | 1.91 | 1.95 | 150,420 | 1.95 |
| 2/21/2025 | 2.08 | 2.23 | 1.96 | 2.04 | 414,562 | 2.04 |
| 2/20/2025 | 2.50 | 2.82 | 2.26 | 2.30 | 5,394,360 | 2.30 |
| 2/19/2025 | 1.95 | 2.18 | 1.81 | 2.18 | 150,720 | 2.18 |
| 2/18/2025 | 1.99 | 1.99 | 1.86 | 1.95 | 39,333 | 1.95 |
| 2/14/2025 | 1.80 | 1.95 | 1.78 | 1.95 | 94,197 | 1.95 |
| 2/13/2025 | 1.93 | 2.10 | 1.65 | 1.80 | 283,063 | 1.80 |
| 2/12/2025 | 1.97 | 2.01 | 1.86 | 1.91 | 151,067 | 1.91 |
| 2/11/2025 | 2.20 | 2.30 | 1.90 | 1.95 | 310,784 | 1.95 |
| 2/10/2025 | 2.51 | 2.60 | 2.20 | 2.24 | 135,863 | 2.24 |
| 2/07/2025 | 2.72 | 2.76 | 2.52 | 2.55 | 107,227 | 2.55 |
| 2/06/2025 | 2.87 | 2.87 | 2.55 | 2.68 | 162,847 | 2.68 |
| 2/05/2025 | 2.95 | 2.99 | 2.65 | 2.79 | 75,291 | 2.79 |
| 2/04/2025 | 2.95 | 3.09 | 2.80 | 2.95 | 76,395 | 2.95 |
| 2/03/2025 | 3.05 | 3.10 | 2.84 | 3.01 | 114,683 | 3.01 |
| 1/31/2025 | 3.05 | 3.18 | 3.03 | 3.06 | 62,402 | 3.06 |
| 1/30/2025 | 3.10 | 3.15 | 3.01 | 3.04 | 64,025 | 3.04 |
| 1/29/2025 | 3.10 | 3.20 | 2.99 | 3.08 | 243,377 | 3.08 |
| 1/28/2025 | 2.77 | 3.14 | 2.71 | 3.13 | 247,168 | 3.13 |
| 1/27/2025 | 2.78 | 2.87 | 2.60 | 2.65 | 43,283 | 2.65 |
| 1/24/2025 | 2.65 | 2.95 | 2.38 | 2.78 | 180,114 | 2.78 |
| 1/23/2025 | 2.84 | 2.86 | 2.45 | 2.66 | 132,313 | 2.66 |
| 1/22/2025 | 2.98 | 3.00 | 2.70 | 2.82 | 190,761 | 2.82 |
| 1/21/2025 | 2.79 | 3.06 | 2.69 | 3.01 | 274,747 | 3.01 |
| 1/17/2025 | 2.57 | 2.81 | 2.35 | 2.80 | 237,591 | 2.80 |
| 1/16/2025 | 2.65 | 2.78 | 2.29 | 2.50 | 149,353 | 2.50 |
| 1/15/2025 | 2.71 | 2.93 | 2.56 | 2.69 | 187,621 | 2.69 |
| 1/14/2025 | 3.05 | 3.15 | 2.45 | 2.68 | 409,944 | 2.68 |
| 1/13/2025 | 3.25 | 3.29 | 2.85 | 3.20 | 460,174 | 3.20 |
| 1/10/2025 | 2.75 | 3.49 | 2.53 | 3.23 | 956,834 | 3.23 |
| 1/08/2025 | 3.09 | 3.29 | 1.90 | 2.83 | 1,797,717 | 2.83 |
| 1/07/2025 | 2.80 | 3.15 | 2.55 | 3.11 | 1,424,752 | 3.11 |
| 1/06/2025 | 2.00 | 2.35 | 1.97 | 2.26 | 190,667 | 2.26 |
| 1/03/2025 | 2.00 | 2.00 | 1.99 | 1.99 | 888 | 1.99 |