MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
3.890
-0.160 (-3.95%)
At close: Dec 24, 2025, 1:00 PM EST
3.820
-0.070 (-1.80%)
After-hours: Dec 24, 2025, 4:57 PM EST
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.03 | 4.10 | 3.82 | 3.89 | 3.89 | -3.95% | 25,170 |
| Dec 23, 2025 | 4.36 | 4.40 | 4.05 | 4.05 | 4.05 | -7.95% | 34,927 |
| Dec 22, 2025 | 4.05 | 4.50 | 3.88 | 4.40 | 4.40 | 7.58% | 92,538 |
| Dec 19, 2025 | 3.59 | 4.10 | 3.52 | 4.09 | 4.09 | 13.61% | 123,154 |
| Dec 18, 2025 | 3.82 | 3.83 | 3.53 | 3.60 | 3.60 | -4.76% | 13,693 |
| Dec 17, 2025 | 4.00 | 4.03 | 3.75 | 3.78 | 3.78 | 0.27% | 19,208 |
| Dec 16, 2025 | 4.18 | 4.18 | 3.65 | 3.77 | 3.77 | -9.81% | 19,224 |
| Dec 15, 2025 | 4.34 | 4.38 | 4.00 | 4.18 | 4.18 | -4.78% | 22,924 |
| Dec 12, 2025 | 3.78 | 5.00 | 3.63 | 4.39 | 4.39 | 30.27% | 321,803 |
| Dec 11, 2025 | 3.64 | 3.74 | 3.26 | 3.37 | 3.37 | -7.42% | 20,383 |
| Dec 10, 2025 | 3.69 | 3.79 | 3.55 | 3.64 | 3.64 | - | 14,390 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.56 | 3.64 | 3.64 | -2.93% | 24,529 |
| Dec 8, 2025 | 3.79 | 3.99 | 3.75 | 3.75 | 3.75 | 0.54% | 11,447 |
| 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 |