5 DAY PERFORMANCE
+20.21%
1 MONTH PERFORMANCE
+25.56%
3 MONTH PERFORMANCE
+17.10%
6 MONTH PERFORMANCE
-29.38%
YEAR-TO-DATE PERFORMANCE
+15.90%
1 YEAR PERFORMANCE
-10.32%
Mill City Ventures III, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.82 | $1.93 (6.04%) | $1.93 | $1.79 | 213,594 | $12.32 M |
| 03/11/2025 | $1.77 | $1.81 (2.26%) | $1.85 | $1.77 | 75,525 | $11.56 M |
| 03/10/2025 | $1.95 | $1.81 (-7.18%) | $1.99 | $1.68 | 136,680 | $11.56 M |
| 03/07/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.86 | 83,700 | $12.00 M |
| 03/06/2025 | $1.95 | $1.96 (0.51%) | $1.98 | $1.91 | 13,614 | $12.52 M |
| 03/05/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.89 | 54,162 | $12.39 M |
| 03/04/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.87 | 80,800 | $12.45 M |
| 03/03/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.90 | 97,437 | $12.13 M |
| 02/28/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.90 | 53,494 | $12.58 M |
| 02/27/2025 | $1.97 | $1.99 (1.02%) | $2.01 | $1.95 | 78,700 | $12.71 M |
| 02/26/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.92 | 72,200 | $12.71 M |
| 02/25/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.92 | 51,000 | $12.45 M |
| 02/24/2025 | $1.96 | $1.95 (-0.51%) | $2.04 | $1.91 | 151,800 | $12.45 M |
| 02/21/2025 | $2.08 | $2.04 (-1.92%) | $2.23 | $1.96 | 414,600 | $13.03 M |
| 02/20/2025 | $2.50 | $2.30 (-8%) | $2.82 | $2.26 | 5.42 M | $14.69 M |
| 02/19/2025 | $1.95 | $2.18 (11.79%) | $2.18 | $1.81 | 1.09 M | $13.92 M |
| 02/18/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.86 | 39,534 | $12.45 M |
| 02/14/2025 | $1.80 | $1.95 (8.33%) | $1.95 | $1.78 | 94,197 | $12.45 M |
| 02/13/2025 | $1.93 | $1.80 (-6.74%) | $2.10 | $1.65 | 283,158 | $11.49 M |
| 02/12/2025 | $1.97 | $1.91 (-3.05%) | $2.01 | $1.86 | 151,124 | $12.20 M |
| 02/11/2025 | $2.20 | $1.95 (-11.36%) | $2.30 | $1.90 | 320,211 | $12.45 M |
| 02/10/2025 | $2.51 | $2.24 (-10.76%) | $2.60 | $2.20 | 137,107 | $14.30 M |
| 02/07/2025 | $2.72 | $2.55 (-6.25%) | $2.76 | $2.52 | 107,227 | $16.28 M |
| 02/06/2025 | $2.87 | $2.68 (-6.62%) | $2.87 | $2.55 | 165,621 | $17.11 M |
| 02/05/2025 | $2.95 | $2.79 (-5.42%) | $2.99 | $2.65 | 77,256 | $17.81 M |
| 02/04/2025 | $2.96 | $2.95 (-0.34%) | $3.09 | $2.80 | 76,444 | $18.84 M |
| 02/03/2025 | $3.05 | $3.01 (-1.31%) | $3.10 | $2.84 | 119,400 | $19.22 M |
| 01/31/2025 | $3.05 | $3.06 (0.33%) | $3.18 | $3.03 | 62,402 | $19.54 M |
| 01/30/2025 | $3.10 | $3.04 (-1.94%) | $3.15 | $3.01 | 67,236 | $19.41 M |
| 01/29/2025 | $3.10 | $3.08 (-0.65%) | $3.20 | $2.99 | 244,430 | $19.67 M |
| 01/28/2025 | $2.77 | $3.13 (13%) | $3.14 | $2.71 | 251,124 | $19.99 M |
| 01/27/2025 | $2.78 | $2.65 (-4.68%) | $2.87 | $2.60 | 44,109 | $16.92 M |
| 01/24/2025 | $2.65 | $2.78 (4.91%) | $2.95 | $2.38 | 180,114 | $17.75 M |
| 01/23/2025 | $2.84 | $2.66 (-6.34%) | $2.86 | $2.45 | 134,900 | $16.98 M |
| 01/22/2025 | $2.98 | $2.82 (-5.37%) | $3.00 | $2.70 | 192,000 | $18.01 M |
| 01/21/2025 | $2.79 | $3.01 (7.89%) | $3.06 | $2.69 | 282,900 | $19.22 M |
| 01/17/2025 | $2.57 | $2.80 (8.95%) | $2.81 | $2.35 | 237,600 | $17.88 M |
| 01/16/2025 | $2.65 | $2.50 (-5.66%) | $2.78 | $2.29 | 155,835 | $15.96 M |
| 01/15/2025 | $2.71 | $2.69 (-0.74%) | $2.93 | $2.56 | 207,500 | $17.18 M |
| 01/14/2025 | $3.05 | $2.68 (-12.13%) | $3.15 | $2.45 | 414,634 | $17.11 M |
| 01/13/2025 | $3.25 | $3.20 (-1.54%) | $3.29 | $2.85 | 479,334 | $20.43 M |
| 01/10/2025 | $2.75 | $3.23 (17.45%) | $3.49 | $2.53 | 956,834 | $20.62 M |
| 01/08/2025 | $3.09 | $2.83 (-8.41%) | $3.29 | $1.90 | 1.80 M | $18.07 M |
| 01/07/2025 | $2.80 | $3.11 (11.07%) | $3.15 | $2.55 | 1.89 M | $19.86 M |
| 01/06/2025 | $2.00 | $2.26 (13%) | $2.35 | $1.97 | 264,700 | $14.43 M |
| 01/03/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.99 | 900 | $12.71 M |
| 01/02/2025 | $1.93 | $1.96 (1.55%) | $2.00 | $1.93 | 3,530 | $12.52 M |
| 12/31/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 902 | $12.45 M |
| 12/30/2024 | $1.94 | $1.95 (0.52%) | $1.96 | $1.94 | 2,626 | $12.45 M |
| 12/27/2024 | $2.00 | $1.96 (-2%) | $2.00 | $1.95 | 1,400 | $12.52 M |
| 12/26/2024 | $1.91 | $1.97 (3.14%) | $2.00 | $1.90 | 3,500 | $12.58 M |
| 12/24/2024 | $1.99 | $1.91 (-4.02%) | $2.06 | $1.91 | 11,000 | $12.20 M |
| 12/23/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.96 | 700 | $12.64 M |
| 12/20/2024 | $1.93 | $1.99 (3.11%) | $1.99 | $1.91 | 6,700 | $12.71 M |
| 12/19/2024 | $1.92 | $1.97 (2.6%) | $2.05 | $1.92 | 3,945 | $12.58 M |
| 12/18/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 1,841 | $12.32 M |
| 12/17/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 4,211 | $12.45 M |
| 12/16/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.91 | 8,500 | $12.52 M |
| 12/13/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.93 | 328 | $12.32 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.
