MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
5.20
+0.19 (3.79%)
At close: Sep 26, 2025, 4:00 PM EDT
5.01
-0.19 (-3.65%)
After-hours: Sep 26, 2025, 7:49 PM EDT
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.04 | 5.36 | 5.04 | 5.20 | 5.20 | 3.79% | 7,378 |
| Sep 25, 2025 | 5.50 | 5.75 | 5.01 | 5.01 | 5.01 | -7.90% | 31,843 |
| Sep 24, 2025 | 5.25 | 5.48 | 5.16 | 5.44 | 5.44 | 4.21% | 60,170 |
| Sep 23, 2025 | 5.12 | 5.30 | 5.03 | 5.22 | 5.22 | -2.97% | 23,682 |
| Sep 22, 2025 | 5.67 | 5.95 | 5.14 | 5.38 | 5.38 | - | 36,739 |
| Sep 19, 2025 | 6.62 | 6.64 | 5.31 | 5.38 | 5.38 | -18.98% | 89,551 |
| Sep 18, 2025 | 6.72 | 6.72 | 6.15 | 6.64 | 6.64 | -0.15% | 75,576 |
| Sep 17, 2025 | 6.26 | 6.99 | 6.06 | 6.65 | 6.65 | 10.83% | 122,439 |
| Sep 16, 2025 | 5.81 | 6.00 | 5.40 | 6.00 | 6.00 | 4.71% | 53,417 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.55% | 30,479 |
| Sep 12, 2025 | 5.75 | 5.82 | 5.61 | 5.82 | 5.82 | 3.74% | 13,335 |
| Sep 11, 2025 | 5.72 | 5.90 | 5.61 | 5.61 | 5.61 | -1.23% | 25,028 |
| Sep 10, 2025 | 5.55 | 5.78 | 5.36 | 5.68 | 5.68 | 3.84% | 10,537 |
| Sep 9, 2025 | 5.51 | 5.95 | 5.30 | 5.47 | 5.47 | -4.00% | 45,344 |
| Sep 8, 2025 | 5.77 | 5.95 | 5.38 | 5.70 | 5.70 | -1.25% | 26,227 |
| Sep 5, 2025 | 5.83 | 5.95 | 5.69 | 5.77 | 5.77 | -2.37% | 20,877 |
| Sep 4, 2025 | 5.83 | 5.96 | 5.82 | 5.91 | 5.91 | -1.50% | 13,727 |
| Sep 3, 2025 | 6.15 | 6.15 | 5.82 | 6.00 | 6.00 | -2.44% | 11,107 |
| Sep 2, 2025 | 6.21 | 6.40 | 6.03 | 6.15 | 6.15 | 0.82% | 12,738 |
| Aug 29, 2025 | 6.12 | 6.30 | 6.01 | 6.10 | 6.10 | -1.45% | 17,222 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.98 | 6.19 | 6.19 | 0.41% | 29,298 |
| Aug 27, 2025 | 6.00 | 6.17 | 5.79 | 6.17 | 6.17 | 1.73% | 29,688 |
| Aug 26, 2025 | 6.17 | 6.17 | 5.77 | 6.06 | 6.06 | 1.85% | 34,036 |
| Aug 25, 2025 | 5.48 | 6.20 | 5.31 | 5.95 | 5.95 | 14.09% | 98,119 |
| Aug 22, 2025 | 5.50 | 5.59 | 4.81 | 5.22 | 5.22 | -0.67% | 77,932 |
| Aug 21, 2025 | 4.77 | 5.41 | 4.77 | 5.25 | 5.25 | 10.29% | 95,687 |
| Aug 20, 2025 | 5.05 | 5.13 | 4.76 | 4.76 | 4.76 | -5.74% | 39,414 |
| Aug 19, 2025 | 5.19 | 5.25 | 4.85 | 5.05 | 5.05 | -2.51% | 50,119 |
| Aug 18, 2025 | 4.97 | 5.25 | 4.85 | 5.18 | 5.18 | 6.80% | 55,339 |
| Aug 15, 2025 | 4.75 | 4.98 | 4.66 | 4.85 | 4.85 | 3.19% | 68,583 |
| Aug 14, 2025 | 4.93 | 5.02 | 4.40 | 4.70 | 4.70 | -1.05% | 157,828 |
| Aug 13, 2025 | 5.17 | 5.20 | 4.70 | 4.75 | 4.75 | -4.23% | 60,471 |
| Aug 12, 2025 | 4.79 | 5.38 | 4.75 | 4.96 | 4.96 | 0.20% | 37,064 |
| Aug 11, 2025 | 4.93 | 5.46 | 4.77 | 4.95 | 4.95 | 4.10% | 59,002 |
| Aug 8, 2025 | 5.17 | 5.30 | 4.30 | 4.76 | 4.76 | 5.67% | 413,097 |
| Aug 7, 2025 | 4.50 | 5.00 | 4.43 | 4.50 | 4.50 | -1.75% | 82,791 |
| Aug 6, 2025 | 4.75 | 4.88 | 3.89 | 4.58 | 4.58 | -6.91% | 101,170 |
| Aug 5, 2025 | 5.69 | 6.33 | 4.67 | 4.92 | 4.92 | -3.53% | 279,504 |
| Aug 4, 2025 | 5.20 | 5.43 | 5.02 | 5.10 | 5.10 | 1.72% | 18,989 |
| Aug 1, 2025 | 5.55 | 5.55 | 5.00 | 5.01 | 5.01 | -12.65% | 10,305 |
| Jul 31, 2025 | 5.98 | 6.00 | 5.56 | 5.74 | 5.74 | -2.71% | 9,176 |
| Jul 30, 2025 | 6.00 | 6.50 | 5.50 | 5.90 | 5.90 | -4.90% | 32,581 |
| Jul 29, 2025 | 6.37 | 6.50 | 6.01 | 6.20 | 6.20 | -0.62% | 13,716 |
| Jul 28, 2025 | 6.60 | 6.70 | 6.20 | 6.24 | 6.24 | -0.95% | 12,758 |
| Jul 25, 2025 | 6.59 | 6.67 | 6.10 | 6.30 | 6.30 | -6.76% | 18,139 |
| Jul 24, 2025 | 6.94 | 7.71 | 6.60 | 6.76 | 6.76 | -4.79% | 40,543 |
| Jul 23, 2025 | 8.45 | 16.90 | 6.80 | 7.10 | 7.10 | -6.58% | 893,638 |
| Jul 22, 2025 | 7.50 | 8.20 | 7.10 | 7.60 | 7.60 | 1.35% | 11,844 |
| Jul 21, 2025 | 7.06 | 7.50 | 6.51 | 7.50 | 7.50 | 11.86% | 13,366 |
| Jul 18, 2025 | 6.80 | 7.00 | 6.41 | 6.70 | 6.70 | 5.18% | 8,650 |