Get the Stockscreener App
1.79
2.85%
-0.0525
After Hours:
1.78
-0.01
-0.56%
Mill City Ventures Iii Ltd Stock (MCVT) Price History
The historical daily chart and data for Mill City Ventures Iii Ltd stock (MCVT), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $1.79.
- Mill City Ventures Iii Ltd all-time high stock price is $9.00, occurred on May 05, 2022.
- The lowest Mill City Ventures Iii Ltd stock price recorded was $0.00 on November 17, 2023. Since then, Mill City Ventures Iii Ltd's stock price has risen over to $1.79 now.
- The 52-week high stock price for MCVT is $3.88, representing a 116.76% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for MCVT is $1.13, indicating a -36.87% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Mill City Ventures Iii Ltd (MCVT) stock in the beginning of 2024 was $9.00. The stock closed the year at $9.00, a gain of over 0.00% for the year.
The table below shows more information about MCVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $1.81 | $1.78 | $0.03 | 5,209.0 | -2.85% |
| Jun 03, 2025 | $1.86 | $1.77 | $0.0899 | 5,979.0 | +2.36% |
| Jun 02, 2025 | $1.83 | $1.78 | $0.05 | 11,302.0 | +0.00% |
| May 30, 2025 | $1.86 | $1.77 | $0.0853 | 48,215.0 | -3.62% |
| May 29, 2025 | $1.90 | $1.84 | $0.06 | 13,084.0 | +1.51% |
| May 28, 2025 | $1.90 | $1.77 | $0.13 | 30,938.0 | +0.55% |
| May 27, 2025 | $1.90 | $1.82 | $0.08 | 11,572.0 | -1.61% |
| May 23, 2025 | $1.91 | $1.82 | $0.09 | 20,169.0 | -2.11% |
| May 22, 2025 | $1.91 | $1.84 | $0.07 | 50,183.0 | -1.04% |
| May 21, 2025 | $1.93 | $1.83 | $0.0999 | 56,886.0 | +2.67% |
| May 20, 2025 | $1.88 | $1.79 | $0.0938 | 38,269.0 | +3.31% |
| May 19, 2025 | $1.85 | $1.77 | $0.08 | 31,909.0 | +0.00% |
| May 16, 2025 | $1.88 | $1.73 | $0.15 | 96,316.0 | +4.02% |
| May 15, 2025 | $1.74 | $1.63 | $0.11 | 19,358.0 | +5.45% |
| May 14, 2025 | $1.71 | $1.63 | $0.08 | 20,011.0 | +2.48% |
| May 13, 2025 | $1.65 | $1.55 | $0.10 | 27,835.0 | +3.01% |
| May 12, 2025 | $1.61 | $1.55 | $0.06 | 12,707.0 | -0.76% |
| May 09, 2025 | $1.61 | $1.56 | $0.05 | 8,828.0 | +0.32% |
| May 08, 2025 | $1.60 | $1.56 | $0.0363 | 4,331.0 | +1.21% |
| May 07, 2025 | $1.55 | $1.55 | $0.005 | 3,661.0 | -1.82% |
| May 06, 2025 | $1.58 | $1.54 | $0.0399 | 1,775.0 | -0.23% |
Mill City Ventures Iii Ltd Stock (MCVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mill City Ventures Iii Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mill City Ventures Iii Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mill City Ventures Iii Ltd Stock (MCVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.86 | $1.77 | $0.0899 | 27,699.0 | -0.56% |
| May, 2025 | $1.93 | $1.53 | $0.3999 | 527,607.0 | +15.38% |
| Apr, 2025 | $1.71 | $1.13 | $0.58 | 546,265.0 | -3.41% |
| Mar, 2025 | $1.99 | $1.60 | $0.39 | 1,440,204.0 | -18.02% |
| Feb, 2025 | $3.10 | $1.65 | $1.45 | 7,794,660.0 | -35.62% |
| Jan, 2025 | $3.49 | $1.90 | $1.59 | 6,901,460.0 | +56.75% |
Mill City Ventures Iii Ltd Stock (MCVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $1.88 | $0.21 | 87,853.0 | -1.52% |
| Nov, 2024 | $2.20 | $1.75 | $0.4537 | 170,670.0 | -3.88% |
| Oct, 2024 | $2.35 | $1.86 | $0.49 | 362,738.0 | -8.44% |
| Sep, 2024 | $3.88 | $2.15 | $1.73 | 2,441,435.0 | -22.68% |
| Aug, 2024 | $3.50 | $2.49 | $1.01 | 119,593.0 | +13.67% |
| Jul, 2024 | $3.05 | $2.50 | $0.55 | 24,095.0 | -14.09% |
| Jun, 2024 | $3.09 | $2.56 | $0.53 | 28,898.0 | +17.32% |
| May, 2024 | $3.24 | $2.50 | $0.74 | 58,083.0 | +1.60% |
| Apr, 2024 | $2.91 | $2.50 | $0.41 | 15,054.0 | -5.66% |
| Mar, 2024 | $2.95 | $2.50 | $0.45 | 41,052.0 | -0.75% |
| Feb, 2024 | $3.27 | $2.31 | $0.96 | 31,892.0 | +1.14% |
| Jan, 2024 | $3.10 | $2.25 | $0.85 | 208,591.0 | +7.75% |
Mill City Ventures Iii Ltd Stock (MCVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.00 | $2.10 | $0.90 | 100,801.0 | -7.54% |
| Nov, 2023 | $3.39 | $2.42 | $0.97 | 68,671.0 | -8.62% |
| Oct, 2023 | $3.60 | $2.28 | $1.32 | 96,985.0 | -4.92% |
| Sep, 2023 | $3.77 | $2.25 | $1.52 | 385,437.0 | +29.79% |
| Aug, 2023 | $2.37 | $2.03 | $0.34 | 55,712.0 | +11.37% |
| Jul, 2023 | $2.45 | $2.05 | $0.40 | 212,619.0 | -12.45% |
| Jun, 2023 | $2.44 | $2.17 | $0.27 | 123,423.0 | +8.07% |
| May, 2023 | $2.45 | $2.17 | $0.28 | 151,039.0 | -4.70% |
| Apr, 2023 | $2.40 | $2.17 | $0.23 | 86,755.0 | +7.83% |
| Mar, 2023 | $2.37 | $2.02 | $0.35 | 13,143.0 | +0.00% |
0.93%
4.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):