MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
3.730
-0.370 (-9.02%)
At close: Dec 5, 2025, 4:00 PM EST
4.250
+0.520 (13.94%)
After-hours: Dec 5, 2025, 7:59 PM EST
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.08 | 4.30 | 3.66 | 3.73 | 3.73 | -9.02% | 43,432 |
| Dec 4, 2025 | 3.75 | 4.17 | 3.75 | 4.10 | 4.10 | 8.18% | 55,403 |
| Dec 3, 2025 | 3.69 | 3.87 | 3.50 | 3.79 | 3.79 | 3.84% | 30,809 |
| Dec 2, 2025 | 3.77 | 3.79 | 3.60 | 3.65 | 3.65 | 1.11% | 25,437 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.61 | 3.61 | 3.61 | -12.38% | 18,118 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.01 | 4.12 | 4.12 | 1.73% | 8,658 |
| Nov 26, 2025 | 4.02 | 4.35 | 3.94 | 4.05 | 4.05 | 2.02% | 46,880 |
| Nov 25, 2025 | 4.15 | 4.86 | 3.92 | 3.97 | 3.97 | -4.34% | 40,853 |
| Nov 24, 2025 | 4.06 | 4.59 | 4.05 | 4.15 | 4.15 | 0.24% | 41,258 |
| Nov 21, 2025 | 4.00 | 4.19 | 4.00 | 4.14 | 4.14 | 5.61% | 4,808 |
| Nov 20, 2025 | 3.90 | 4.24 | 3.90 | 3.92 | 3.92 | 0.77% | 10,618 |
| Nov 19, 2025 | 4.56 | 4.83 | 3.86 | 3.89 | 3.89 | -13.75% | 55,854 |
| Nov 18, 2025 | 4.72 | 4.90 | 4.45 | 4.51 | 4.51 | -6.04% | 11,398 |
| Nov 17, 2025 | 4.74 | 4.86 | 4.61 | 4.80 | 4.80 | 1.27% | 14,755 |
| Nov 14, 2025 | 4.78 | 4.95 | 4.61 | 4.74 | 4.74 | -0.63% | 28,958 |
| Nov 13, 2025 | 5.01 | 5.07 | 4.75 | 4.77 | 4.77 | -4.22% | 11,367 |
| Nov 12, 2025 | 4.93 | 5.09 | 4.89 | 4.98 | 4.98 | 2.05% | 6,321 |
| Nov 11, 2025 | 5.01 | 5.10 | 4.87 | 4.88 | 4.88 | -1.61% | 13,025 |
| Nov 10, 2025 | 5.07 | 5.13 | 4.77 | 4.96 | 4.96 | 1.85% | 10,706 |
| Nov 7, 2025 | 4.87 | 5.06 | 4.85 | 4.87 | 4.87 | -0.20% | 6,480 |
| Nov 6, 2025 | 5.01 | 5.08 | 4.80 | 4.88 | 4.88 | -0.45% | 10,957 |
| Nov 5, 2025 | 5.14 | 5.14 | 4.85 | 4.90 | 4.90 | -1.37% | 14,554 |
| Nov 4, 2025 | 5.45 | 5.60 | 4.70 | 4.97 | 4.97 | -7.28% | 115,339 |
| Nov 3, 2025 | 4.78 | 5.40 | 4.74 | 5.36 | 5.36 | 10.06% | 121,305 |
| Oct 31, 2025 | 4.92 | 4.95 | 4.70 | 4.87 | 4.87 | 0.41% | 25,012 |
| Oct 30, 2025 | 4.89 | 5.00 | 4.64 | 4.85 | 4.85 | - | 50,726 |
| Oct 29, 2025 | 5.36 | 5.36 | 4.80 | 4.85 | 4.85 | -5.64% | 65,425 |
| Oct 28, 2025 | 5.10 | 5.55 | 5.00 | 5.14 | 5.14 | 4.47% | 43,559 |
| Oct 27, 2025 | 5.32 | 5.38 | 4.84 | 4.92 | 4.92 | -5.02% | 15,312 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.15 | 5.18 | 5.18 | -5.82% | 46,765 |
| Oct 23, 2025 | 4.85 | 5.63 | 4.80 | 5.50 | 5.50 | 13.40% | 96,914 |
| Oct 22, 2025 | 5.30 | 5.30 | 4.82 | 4.85 | 4.85 | -8.49% | 59,392 |
| Oct 21, 2025 | 5.36 | 5.40 | 5.20 | 5.30 | 5.30 | 1.53% | 21,852 |
| Oct 20, 2025 | 5.49 | 5.50 | 5.22 | 5.22 | 5.22 | -1.69% | 11,751 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.29 | 5.31 | 5.31 | -2.21% | 17,020 |
| Oct 16, 2025 | 5.28 | 5.61 | 5.14 | 5.43 | 5.43 | 4.52% | 30,999 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.18 | 5.20 | 5.20 | -5.03% | 30,037 |
| Oct 14, 2025 | 5.50 | 5.51 | 5.00 | 5.47 | 5.47 | 1.86% | 45,502 |
| Oct 13, 2025 | 5.60 | 5.66 | 5.35 | 5.37 | 5.37 | -2.89% | 28,096 |
| Oct 10, 2025 | 5.51 | 5.68 | 5.41 | 5.53 | 5.53 | 0.55% | 10,351 |
| Oct 9, 2025 | 5.57 | 5.73 | 5.30 | 5.50 | 5.50 | - | 18,990 |
| Oct 8, 2025 | 5.60 | 5.74 | 5.45 | 5.50 | 5.50 | 0.92% | 46,331 |
| Oct 7, 2025 | 5.91 | 6.00 | 5.45 | 5.45 | 5.45 | -6.68% | 77,572 |
| Oct 6, 2025 | 5.14 | 5.90 | 5.12 | 5.84 | 5.84 | 12.42% | 43,063 |
| Oct 3, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.86% | 8,517 |
| Oct 2, 2025 | 5.11 | 5.22 | 4.95 | 5.10 | 5.10 | 3.66% | 24,175 |
| Oct 1, 2025 | 4.80 | 5.14 | 4.80 | 4.92 | 4.92 | - | 16,441 |
| Sep 30, 2025 | 5.14 | 5.18 | 4.92 | 4.92 | 4.92 | -2.77% | 30,168 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.01 | 5.06 | 5.06 | -2.69% | 10,037 |
| Sep 26, 2025 | 5.04 | 5.36 | 5.04 | 5.20 | 5.20 | 3.79% | 7,378 |