MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
0.7626
+0.0425 (5.90%)
Jun 16, 2025, 10:57 AM - Market open
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -5.87% | 106,279 |
| Jun 12, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -1.61% | 43,734 |
| Jun 11, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -2.39% | 56,490 |
| Jun 10, 2025 | 0.83 | 0.88 | 0.78 | 0.80 | 0.80 | -5.18% | 101,530 |
| Jun 9, 2025 | 0.86 | 0.91 | 0.75 | 0.84 | 0.84 | -4.22% | 61,267 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 0.80% | 35,292 |
| Jun 5, 2025 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 1.16% | 43,332 |
| Jun 4, 2025 | 0.86 | 0.95 | 0.81 | 0.86 | 0.86 | -1.15% | 74,815 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.86 | 0.87 | 0.87 | -7.45% | 63,664 |
| Jun 2, 2025 | 0.92 | 0.97 | 0.90 | 0.94 | 0.94 | -2.08% | 43,269 |
| May 30, 2025 | 0.98 | 0.98 | 0.88 | 0.96 | 0.96 | 4.35% | 22,623 |
| May 29, 2025 | 0.91 | 1.06 | 0.90 | 0.92 | 0.92 | 2.22% | 46,216 |
| May 28, 2025 | 0.94 | 0.94 | 0.79 | 0.90 | 0.90 | 1.12% | 61,719 |
| May 27, 2025 | 0.80 | 1.05 | 0.80 | 0.89 | 0.89 | 3.74% | 86,604 |
| May 23, 2025 | 0.88 | 0.91 | 0.81 | 0.86 | 0.86 | -3.01% | 54,174 |
| May 22, 2025 | 0.95 | 0.97 | 0.88 | 0.88 | 0.88 | -8.81% | 85,645 |
| May 21, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -5.83% | 85,474 |
| May 20, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -4.63% | 80,636 |
| May 19, 2025 | 1.09 | 1.14 | 1.03 | 1.08 | 1.08 | -0.92% | 139,910 |
| May 16, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | - | 45,832 |
| May 15, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 46,775 |
| May 14, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 20,414 |
| May 13, 2025 | 1.11 | 1.15 | 1.06 | 1.15 | 1.15 | 5.60% | 19,486 |
| May 12, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | 0.37% | 47,344 |
| May 9, 2025 | 1.08 | 1.15 | 1.05 | 1.09 | 1.09 | 0.46% | 62,764 |
| May 8, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -2.70% | 59,348 |
| May 7, 2025 | 1.16 | 1.20 | 1.11 | 1.11 | 1.11 | -3.48% | 24,893 |
| May 6, 2025 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 29,825 |
| May 5, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 17,256 |
| May 2, 2025 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 15,857 |
| May 1, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 20,731 |
| Apr 30, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 24,994 |
| Apr 29, 2025 | 1.17 | 1.28 | 1.15 | 1.15 | 1.15 | 2.68% | 82,789 |
| Apr 28, 2025 | 1.20 | 1.26 | 1.11 | 1.12 | 1.12 | -2.95% | 35,456 |
| Apr 25, 2025 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | 0.35% | 23,932 |
| Apr 24, 2025 | 1.19 | 1.28 | 1.12 | 1.15 | 1.15 | 0.88% | 60,987 |
| Apr 23, 2025 | 1.20 | 1.25 | 1.14 | 1.14 | 1.14 | -0.61% | 18,370 |
| Apr 22, 2025 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -3.61% | 22,842 |
| Apr 21, 2025 | 1.20 | 1.26 | 1.10 | 1.19 | 1.19 | - | 38,255 |
| Apr 17, 2025 | 1.29 | 1.29 | 1.15 | 1.19 | 1.19 | -0.83% | 38,342 |
| Apr 16, 2025 | 1.27 | 1.34 | 1.15 | 1.20 | 1.20 | -5.51% | 18,328 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | - | 17,070 |
| Apr 14, 2025 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | -5.93% | 19,727 |
| Apr 11, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 17,429 |
| Apr 10, 2025 | 1.39 | 1.47 | 1.31 | 1.40 | 1.40 | 3.70% | 14,822 |
| Apr 9, 2025 | 1.36 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 32,134 |
| Apr 8, 2025 | 1.39 | 1.45 | 1.29 | 1.30 | 1.30 | -4.41% | 26,250 |
| Apr 7, 2025 | 1.32 | 1.54 | 1.30 | 1.36 | 1.36 | -2.86% | 36,006 |
| Apr 4, 2025 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 46,921 |
| Apr 3, 2025 | 1.45 | 1.50 | 1.36 | 1.42 | 1.42 | 0.21% | 53,670 |