MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.535
-0.015 (-0.97%)
Mar 31, 2025, 3:15 PM EDT - Market open

MacKenzie Realty Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.541.601.531.551.550.65%43,668
Mar 27, 20251.501.631.501.541.541.99%48,480
Mar 26, 20251.511.681.501.511.510.67%63,401
Mar 25, 20251.631.641.501.501.50-3.23%79,615
Mar 24, 20251.741.771.551.551.55-5.49%95,824
Mar 21, 20251.771.771.441.641.64-4.09%114,321
Mar 20, 20251.821.831.671.711.71-2.84%92,007
Mar 19, 20251.891.901.751.761.76-56,365
Mar 18, 20251.891.901.751.761.76-6.38%44,960
Mar 17, 20251.952.001.791.881.880.53%51,582
Mar 14, 20251.942.031.701.871.87-6.03%59,210
Mar 13, 20251.992.111.921.991.99-2.45%35,860
Mar 12, 20251.912.091.912.042.045.15%22,435
Mar 11, 20252.022.051.901.941.94-3.48%21,463
Mar 10, 20252.122.121.942.012.01-5.63%48,223
Mar 7, 20252.102.151.932.132.134.93%89,504
Mar 6, 20251.952.061.872.032.031.00%63,741
Mar 5, 20251.742.141.682.012.0112.29%160,736
Mar 4, 20251.811.841.711.791.79-0.56%26,508
Mar 3, 20251.781.831.701.801.801.69%94,653
Feb 28, 20251.651.811.621.771.773.51%94,494
Feb 27, 20251.931.931.661.711.71-10.94%110,967
Feb 26, 20251.651.971.631.921.9216.36%388,311
Feb 25, 20251.902.131.601.651.65-15.82%306,617
Feb 24, 20252.382.401.801.961.961.55%639,420
Feb 21, 20252.162.161.861.931.93-6.76%115,057
Feb 20, 20252.242.302.032.072.07-7.17%85,171
Feb 19, 20252.292.342.182.232.23-5.51%111,245
Feb 18, 20252.422.422.152.362.36-1.67%228,385
Feb 14, 20252.883.182.172.402.40-9.43%1,136,991
Feb 13, 20252.552.992.152.652.6534.52%1,610,084
Feb 12, 20252.232.231.801.971.97-5.29%19,019
Feb 11, 20252.002.101.952.082.082.87%17,968
Feb 10, 20252.132.142.012.022.020.10%10,475
Feb 7, 20252.052.132.002.022.02-0.98%7,208
Feb 6, 20252.082.102.002.042.04-3.32%9,324
Feb 5, 20252.142.202.072.112.11-1.86%5,586
Feb 4, 20252.262.262.052.152.15-7.73%15,110
Feb 3, 20252.112.332.112.332.337.87%10,859
Jan 31, 20252.182.392.052.162.16-5.26%157,489
Jan 30, 20252.262.332.112.282.285.07%85,608
Jan 29, 20252.342.342.132.172.17-7.26%67,052
Jan 28, 20252.212.372.132.342.344.00%145,982
Jan 27, 20252.172.322.122.252.25-2.60%20,324
Jan 24, 20252.452.452.152.312.31-0.86%81,786
Jan 23, 20252.302.352.102.332.336.39%61,038
Jan 22, 20252.332.352.102.192.190.92%94,260
Jan 21, 20252.582.602.162.172.17-9.96%67,936
Jan 17, 20252.632.642.372.412.41-11.72%107,559
Jan 16, 20252.892.892.592.732.73-3.19%56,804