5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+32.86%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
-26.48%
Mill City Ventures III, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.82 | 20.17 K | $11.76 M |
| 05/22/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.84 | 50.20 K | $12.01 M |
| 05/21/2025 | $1.88 | $1.92 (2.13%) | $1.93 | $1.83 | 56.90 K | $12.14 M |
| 05/20/2025 | $1.83 | $1.87 (2.19%) | $1.88 | $1.79 | 38.30 K | $11.82 M |
| 05/19/2025 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.77 | 31.91 K | $11.44 M |
| 05/16/2025 | $1.74 | $1.81 (4.02%) | $1.88 | $1.73 | 96.42 K | $11.44 M |
| 05/15/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.63 | 19.40 K | $11.00 M |
| 05/14/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.63 | 22.94 K | $10.43 M |
| 05/13/2025 | $1.55 | $1.61 (3.87%) | $1.65 | $1.55 | 28.39 K | $10.18 M |
| 05/12/2025 | $1.56 | $1.56 (0%) | $1.61 | $1.55 | 12.71 K | $9.86 M |
| 05/09/2025 | $1.57 | $1.58 (0.64%) | $1.61 | $1.56 | 8.93 K | $9.99 M |
| 05/08/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 4.34 K | $10.02 M |
| 05/07/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.55 | 4.60 K | $9.90 M |
| 05/06/2025 | $1.56 | $1.58 (1.28%) | $1.58 | $1.54 | 1.80 K | $10.09 M |
| 05/05/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.53 | 17.00 K | $10.09 M |
| 05/02/2025 | $1.57 | $1.58 (0.64%) | $1.59 | $1.55 | 6.10 K | $10.09 M |
| 05/01/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.53 | 8.56 K | $9.96 M |
| 04/30/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.56 | 5.55 K | $9.96 M |
| 04/29/2025 | $1.50 | $1.58 (5.33%) | $1.58 | $1.50 | 6.74 K | $10.09 M |
| 04/28/2025 | $1.48 | $1.49 (0.68%) | $1.53 | $1.48 | 28.22 K | $9.51 M |
| 04/25/2025 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.44 | 28.61 K | $9.39 M |
| 04/24/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.38 | 16.80 K | $8.94 M |
| 04/23/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.41 | 7.80 K | $9.26 M |
| 04/22/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.36 | 23.43 K | $9.45 M |
| 04/21/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.41 | 2.65 K | $9.07 M |
| 04/17/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.41 | 17.71 K | $9.13 M |
| 04/16/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.41 | 16.50 K | $9.26 M |
| 04/15/2025 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.46 | 14.54 K | $9.32 M |
| 04/14/2025 | $1.45 | $1.46 (0.69%) | $1.50 | $1.45 | 10.72 K | $9.32 M |
| 04/11/2025 | $1.35 | $1.42 (5.19%) | $1.45 | $1.31 | 26.01 K | $9.07 M |
| 04/10/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.35 | 19.22 K | $8.62 M |
| 04/09/2025 | $1.32 | $1.40 (6.06%) | $1.42 | $1.30 | 36.41 K | $8.94 M |
| 04/08/2025 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 43.07 K | $8.43 M |
| 04/07/2025 | $1.25 | $1.30 (4%) | $1.32 | $1.20 | 31.91 K | $8.30 M |
| 04/04/2025 | $1.53 | $1.29 (-15.69%) | $1.55 | $1.13 | 164.80 K | $8.24 M |
| 04/03/2025 | $1.61 | $1.56 (-3.11%) | $1.71 | $1.55 | 12.81 K | $9.96 M |
| 04/02/2025 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 18.34 K | $10.47 M |
| 04/01/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.60 | 29.88 K | $10.22 M |
| 03/31/2025 | $1.61 | $1.62 (0.62%) | $1.65 | $1.60 | 14.31 K | $10.34 M |
| 03/28/2025 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.60 | 69.74 K | $10.60 M |
| 03/27/2025 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.77 | 18.24 K | $11.37 M |
| 03/26/2025 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.78 | 24.70 K | $11.37 M |
| 03/25/2025 | $1.81 | $1.81 (0%) | $1.85 | $1.81 | 15.70 K | $11.56 M |
| 03/24/2025 | $1.80 | $1.82 (1.11%) | $1.87 | $1.80 | 27.71 K | $11.62 M |
| 03/21/2025 | $1.88 | $1.80 (-4.26%) | $1.89 | $1.77 | 46.33 K | $11.49 M |
| 03/20/2025 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.82 | 23.53 K | $11.62 M |
| 03/19/2025 | $1.80 | $1.87 (3.89%) | $1.98 | $1.78 | 104.87 K | $11.94 M |
| 03/18/2025 | $1.86 | $1.81 (-2.69%) | $1.91 | $1.81 | 29.30 K | $11.56 M |
| 03/17/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.85 | 39.24 K | $11.81 M |
| 03/14/2025 | $1.92 | $1.91 (-0.52%) | $1.99 | $1.91 | 209.30 K | $12.20 M |
| 03/13/2025 | $1.90 | $1.92 (1.05%) | $1.97 | $1.85 | 176.37 K | $12.26 M |
| 03/12/2025 | $1.82 | $1.93 (6.04%) | $1.93 | $1.79 | 214.21 K | $12.32 M |
| 03/11/2025 | $1.77 | $1.81 (2.26%) | $1.85 | $1.77 | 75.53 K | $11.56 M |
| 03/10/2025 | $1.95 | $1.81 (-7.18%) | $1.99 | $1.68 | 136.68 K | $11.56 M |
| 03/07/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.86 | 83.70 K | $12.00 M |
| 03/06/2025 | $1.95 | $1.96 (0.51%) | $1.98 | $1.91 | 13.61 K | $12.52 M |
| 03/05/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.89 | 54.16 K | $12.39 M |
| 03/04/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.87 | 80.80 K | $12.45 M |
| 03/03/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.90 | 97.44 K | $12.13 M |
| 02/28/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.90 | 53.49 K | $12.58 M |
| 02/27/2025 | $1.97 | $1.99 (1.02%) | $2.01 | $1.95 | 78.70 K | $12.71 M |
| 02/26/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.92 | 72.20 K | $12.71 M |
| 02/25/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.92 | 51.00 K | $12.45 M |
| 02/24/2025 | $1.96 | $1.95 (-0.51%) | $2.04 | $1.91 | 151.80 K | $12.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
