Mill City Ventures III Ltd (MCVT) Historical Stock Data
2.50 ↑0.00 (0.00%)
As of March 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCVT is up 0.67% a day on average. There have been 24 days where Mill City Ventures III Ltd closed green and 6 days where MCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.56 | 2.50 | ↓$0.06 (-2.34%) | 2.50 | 2.80 | 4.91K |
| 2024-05-16 | 2.55 | 2.50 | ↓$0.05 (-1.96%) | 2.50 | 2.55 | 627 |
| 2024-05-15 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.68 | 2.68 | 879 |
| 2024-05-14 | 2.72 | 2.79 | ↑$0.07 (2.49%) | 2.72 | 2.79 | 3.63K |
| 2024-05-13 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.84 | 2.84 | 107 |
| 2024-05-10 | 2.57 | 2.84 | ↑$0.27 (10.53%) | 2.57 | 2.84 | 2.41K |
| 2024-05-09 | 2.70 | 2.70 | ↑$0.00 (0.08%) | 2.70 | 2.70 | 1.54K |
| 2024-05-08 | 2.62 | 2.80 | ↑$0.18 (6.87%) | 2.50 | 2.94 | 5.30K |
| 2024-05-07 | 2.90 | 2.78 | ↓$0.12 (-4.14%) | 2.77 | 3.24 | 16.07K |
| 2024-05-06 | 2.60 | 2.70 | ↑$0.10 (3.85%) | 2.60 | 2.70 | 15.67K |
| 2024-04-30 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 423 |
| 2024-04-29 | 2.60 | 2.65 | ↑$0.05 (1.92%) | 2.60 | 2.65 | 1.28K |
| 2024-04-26 | 2.70 | 2.70 | ↑$0.00 (0.00%) | 2.70 | 2.70 | 193 |
| 2024-04-24 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 152 |
| 2024-04-23 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 194 |
| 2024-04-19 | 2.62 | 2.62 | ↑$0.00 (0.00%) | 2.62 | 2.62 | 176 |
| 2024-04-18 | 2.62 | 2.62 | ↓$0.00 (-0.01%) | 2.62 | 2.62 | 583 |
| 2024-04-15 | 2.74 | 2.65 | ↓$0.09 (-3.28%) | 2.65 | 2.74 | 613 |
| 2024-04-12 | 2.55 | 2.55 | ↑$0.00 (0.00%) | 2.55 | 2.55 | 492 |
| 2024-04-11 | 2.55 | 2.55 | ↓$0.00 (-0.04%) | 2.55 | 2.57 | 6.66K |
| 2024-04-08 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.83 | 2.83 | 135 |
| 2024-04-05 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.83 | 2.83 | 303 |
| 2024-04-04 | 2.60 | 2.76 | ↑$0.16 (6.14%) | 2.60 | 2.76 | 1.39K |
| 2024-04-03 | 2.91 | 2.91 | ↑$0.00 (0.00%) | 2.91 | 2.91 | 158 |
| 2024-04-02 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.60 | 2.60 | 368 |
| 2024-04-01 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.58 | 2.60 | 2.76K |
| 2024-03-28 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.65 | 2.65 | 555 |
| 2024-03-25 | 2.61 | 2.61 | ↑$0.00 (0.00%) | 2.61 | 2.61 | 130 |
| 2024-03-22 | 2.61 | 2.61 | ↑$0.00 (0.00%) | 2.61 | 2.61 | 356 |
| 2024-03-21 | 2.55 | 2.55 | ↑$0.00 (0.00%) | 2.55 | 2.55 | 168 |
Create an account or log in to view more rows.
$MCVT no pain no gain
$MCVT bounce it!!
$MCVT I gave in! Bought more 100 shares
$MCVT has just been halted from trading due to volatility.
$MCVT call the SEC
$MCVT Buy it up so it crashes harder in the next two trading days
$MCVT hold
$MCVT news?
$MCVT I like the stock!
$MCVT the end is near