• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Mill City Ventures III, Ltd. (MCVT) Charts

Mill City Ventures III, Ltd. (MCVT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.90

$0.11

(6.15%)

Day's range
$1.75
Day's range
$1.9
  • 5 DAY PERFORMANCE

    -1.04%
  • 1 MONTH PERFORMANCE

    -9.95%
  • 3 MONTH PERFORMANCE

    -25.49%
  • 6 MONTH PERFORMANCE

    -25.49%
  • YEAR-TO-DATE PERFORMANCE

    -22.45%
  • 1 YEAR PERFORMANCE

    -26.36%

Mill City Ventures III, Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $1.79 $1.90   (6.15%) $1.90 $1.75 1,907 $12.13 M
11/21/2024 $1.78 $1.85   (3.93%) $1.85 $1.77 8,808 $11.81 M
11/20/2024 $1.80 $1.79   (-0.56%) $1.80 $1.76 10,700 $11.43 M
11/19/2024 $1.88 $1.82   (-3.19%) $1.90 $1.80 3,800 $11.62 M
11/18/2024 $1.87 $1.92   (2.67%) $1.92 $1.87 4,900 $12.26 M
11/15/2024 $1.88 $1.95   (3.72%) $1.95 $1.87 5,774 $12.45 M
11/14/2024 $1.96 $1.96   (0%) $1.96 $1.96 300 $12.52 M
11/13/2024 $1.95 $1.94   (-0.51%) $1.96 $1.88 12,300 $12.39 M
11/12/2024 $2.00 $1.99   (-0.5%) $2.05 $1.93 26,000 $12.71 M
11/11/2024 $2.07 $2.00   (-3.38%) $2.07 $2.00 15,523 $12.77 M
11/08/2024 $2.09 $1.95   (-6.7%) $2.09 $1.95 10,700 $12.45 M
11/07/2024 $2.13 $2.07   (-2.82%) $2.20 $2.06 6,500 $13.22 M
11/06/2024 $2.08 $2.18   (4.81%) $2.18 $2.07 7,700 $13.92 M
11/05/2024 $2.19 $2.07   (-5.48%) $2.19 $2.06 8,845 $13.22 M
11/04/2024 $2.06 $2.19   (6.31%) $2.19 $2.06 5,500 $13.98 M
11/01/2024 $2.06 $2.06   (0%) $2.06 $2.06 0 $13.15 M
10/31/2024 $2.07 $2.06   (-0.48%) $2.13 $2.06 1,225 $13.15 M
10/30/2024 $2.09 $2.06   (-1.44%) $2.09 $2.06 3,928 $13.15 M
10/29/2024 $2.08 $2.07   (-0.48%) $2.09 $1.97 10,100 $13.22 M
10/28/2024 $2.09 $2.11   (0.96%) $2.11 $2.05 2,303 $13.47 M
10/25/2024 $2.08 $2.14   (2.88%) $2.14 $2.08 700 $13.66 M
10/24/2024 $2.14 $2.08   (-2.8%) $2.15 $2.08 13,702 $13.28 M
10/23/2024 $2.15 $2.11   (-1.86%) $2.20 $2.08 13,604 $13.47 M
10/22/2024 $2.07 $2.19   (5.8%) $2.19 $2.05 7,300 $13.98 M
10/21/2024 $2.08 $2.08   (0%) $2.10 $2.05 7,030 $13.28 M
10/18/2024 $2.10 $2.06   (-1.9%) $2.24 $2.00 16,342 $13.15 M
10/17/2024 $2.06 $2.19   (6.31%) $2.21 $2.03 22,215 $13.98 M
10/16/2024 $1.95 $2.11   (8.21%) $2.11 $1.95 66,541 $13.47 M
10/15/2024 $1.96 $2.01   (2.55%) $2.02 $1.95 5,700 $12.83 M
10/14/2024 $1.95 $1.96   (0.51%) $2.02 $1.95 7,600 $12.52 M
10/11/2024 $1.96 $1.95   (-0.51%) $2.00 $1.95 6,215 $12.45 M
10/10/2024 $1.98 $1.98   (0%) $2.03 $1.88 19,547 $12.64 M
10/09/2024 $1.91 $2.01   (5.24%) $2.06 $1.86 30,263 $12.83 M
10/08/2024 $2.09 $1.94   (-7.18%) $2.09 $1.90 9,702 $12.39 M
10/07/2024 $2.20 $1.96   (-10.91%) $2.20 $1.90 47,237 $12.52 M
10/04/2024 $2.13 $2.13   (0%) $2.20 $2.13 20,388 $13.60 M
10/03/2024 $2.24 $2.16   (-3.57%) $2.24 $2.16 10,639 $13.79 M
10/02/2024 $2.26 $2.26   (0%) $2.26 $2.17 16,201 $14.43 M
10/01/2024 $2.35 $2.23   (-5.11%) $2.35 $2.20 28,114 $14.24 M
09/30/2024 $2.31 $2.25   (-2.6%) $2.47 $2.20 58,512 $14.37 M
09/27/2024 $2.25 $2.31   (2.67%) $2.44 $2.25 50,000 $14.75 M
09/26/2024 $2.38 $2.25   (-5.46%) $2.44 $2.23 55,847 $14.37 M
09/25/2024 $2.41 $2.44   (1.24%) $2.49 $2.31 40,743 $15.58 M
09/24/2024 $2.53 $2.35   (-7.11%) $2.55 $2.15 146,130 $15.01 M
09/23/2024 $2.85 $2.59   (-9.12%) $2.88 $2.43 137,403 $16.54 M
09/20/2024 $3.36 $2.90   (-13.69%) $3.42 $2.62 189,100 $18.52 M
09/19/2024 $3.45 $3.48   (0.87%) $3.57 $3.21 113,431 $22.22 M
09/18/2024 $3.55 $3.37   (-5.07%) $3.62 $3.00 201,900 $21.52 M
09/17/2024 $3.63 $3.56   (-1.93%) $3.70 $3.30 515,600 $22.73 M
09/16/2024 $3.82 $3.44   (-9.95%) $3.88 $3.12 747,500 $21.97 M
09/13/2024 $2.92 $3.20   (9.59%) $3.37 $2.85 264,500 $20.43 M
09/12/2024 $2.90 $2.91   (0.34%) $3.02 $2.83 47,344 $18.58 M
09/11/2024 $2.81 $2.65   (-5.69%) $2.89 $2.65 10,427 $16.92 M
09/10/2024 $2.85 $2.75   (-3.51%) $2.93 $2.75 1,930 $17.56 M
09/09/2024 $2.81 $2.83   (0.71%) $2.83 $2.78 9,145 $18.07 M
09/06/2024 $2.80 $2.71   (-3.21%) $2.80 $2.66 1,510 $17.30 M
09/05/2024 $2.64 $2.64   (0%) $2.64 $2.64 500 $16.86 M
09/04/2024 $2.75 $2.64   (-4%) $2.85 $2.62 11,000 $16.86 M
09/03/2024 $2.80 $2.74   (-2.14%) $2.90 $2.68 6,200 $17.50 M
08/30/2024 $2.82 $2.91   (3.19%) $2.91 $2.61 19,118 $18.58 M
08/29/2024 $2.90 $2.81   (-3.1%) $3.50 $2.68 46,934 $17.94 M
08/28/2024 $2.71 $2.77   (2.21%) $2.77 $2.71 8,504 $17.69 M
08/27/2024 $2.81 $2.81   (0%) $2.81 $2.81 500 $17.94 M
08/26/2024 $2.74 $2.56   (-6.57%) $2.89 $2.52 3,000 $16.35 M
08/23/2024 $2.55 $2.55   (0%) $2.55 $2.55 400 $16.28 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.