Mill City Ventures III Ltd (MCVT) Historical Stock Data
6.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCVT is up 3.53% a day on average. There have been 13 days where Mill City Ventures III Ltd closed green and 17 days where MCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 6.23 | 6.11 | ↓$0.12 (-1.93%) | 5.90 | 6.45 | 609.45K |
| 2025-08-22 | 5.71 | 6.43 | ↑$0.72 (12.61%) | 5.71 | 6.55 | 538.82K |
| 2025-08-21 | 5.87 | 5.82 | ↓$0.05 (-0.85%) | 5.61 | 6.00 | 317.37K |
| 2025-08-20 | 5.73 | 6.00 | ↑$0.27 (4.71%) | 5.60 | 6.30 | 706.95K |
| 2025-08-19 | 6.86 | 5.69 | ↓$1.17 (-17.06%) | 5.59 | 6.87 | 722.56K |
| 2025-08-18 | 7.30 | 6.87 | ↓$0.43 (-5.89%) | 6.67 | 7.85 | 738.47K |
| 2025-08-15 | 7.06 | 7.30 | ↑$0.24 (3.40%) | 6.80 | 7.41 | 425.34K |
| 2025-08-14 | 6.56 | 7.17 | ↑$0.61 (9.30%) | 6.50 | 7.71 | 788.65K |
| 2025-08-13 | 7.20 | 7.45 | ↑$0.25 (3.47%) | 6.75 | 8.66 | 2.41M |
| 2025-08-12 | 5.76 | 6.97 | ↑$1.21 (21.01%) | 5.69 | 7.00 | 1.28M |
| 2025-08-11 | 5.88 | 5.69 | ↓$0.19 (-3.23%) | 5.56 | 6.22 | 625.31K |
| 2025-08-08 | 6.09 | 5.99 | ↓$0.10 (-1.64%) | 5.76 | 6.29 | 470.98K |
| 2025-08-07 | 5.26 | 6.17 | ↑$0.91 (17.30%) | 5.26 | 6.28 | 749.35K |
| 2025-08-06 | 5.20 | 5.30 | ↑$0.10 (1.92%) | 4.91 | 5.59 | 269.59K |
| 2025-08-05 | 5.01 | 5.28 | ↑$0.27 (5.39%) | 4.72 | 5.30 | 368.02K |
| 2025-08-04 | 4.76 | 5.20 | ↑$0.44 (9.24%) | 4.30 | 5.30 | 820.89K |
| 2025-08-01 | 6.16 | 4.91 | ↓$1.25 (-20.29%) | 4.65 | 6.20 | 2.56M |
| 2025-07-31 | 6.05 | 5.54 | ↓$0.51 (-8.43%) | 5.51 | 6.69 | 1.14M |
| 2025-07-30 | 6.54 | 6.05 | ↓$0.49 (-7.49%) | 5.75 | 7.11 | 2.13M |
| 2025-07-29 | 5.73 | 6.65 | ↑$0.92 (16.06%) | 5.24 | 7.25 | 5.37M |
| 2025-07-28 | 7.74 | 5.94 | ↓$1.80 (-23.26%) | 5.53 | 8.01 | 27.55M |
| 2025-07-25 | 2.82 | 5.90 | ↑$3.08 (109.22%) | 2.44 | 6.64 | 115.71M |
| 2025-07-24 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.78 | 1.86 | 808.15K |
| 2025-07-23 | 1.84 | 1.81 | ↓$0.03 (-1.63%) | 1.75 | 1.84 | 11.60K |
| 2025-07-22 | 1.83 | 1.75 | ↓$0.08 (-4.37%) | 1.72 | 1.83 | 24.50K |
| 2025-07-21 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.72 | 1.85 | 85.15K |
| 2025-07-18 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.84 | 25.51K |
| 2025-07-17 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.75 | 1.86 | 41.68K |
| 2025-07-16 | 1.86 | 1.78 | ↓$0.08 (-4.30%) | 1.77 | 1.87 | 45.81K |
| 2025-07-15 | 1.90 | 1.87 | ↓$0.03 (-1.39%) | 1.86 | 1.90 | 7.49K |
Create an account or log in to view more rows.
$MCVT has just been halted from trading due to volatility.
$MCVT has just been halted from trading due to volatility.
$MCVT has just been halted from trading due to volatility.
$MCVT we need more volume
$MCVT lets go <3
$MCVT Wish I shorted
$MCVT going down
$MCVT power hour will be fucking crazy
$MCVT has just been halted from trading due to volatility.
$MCVT has just been halted from trading due to volatility.