MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.150
+0.010 (0.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | 1.21% | 20,081 |
| Apr 1, 2025 | 1.40 | 1.57 | 1.30 | 1.40 | 1.40 | -6.67% | 73,155 |
| Mar 31, 2025 | 1.59 | 1.60 | 1.45 | 1.50 | 1.50 | -3.23% | 54,880 |
| Mar 28, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.50 | 0.65% | 43,668 |
| Mar 27, 2025 | 1.50 | 1.63 | 1.50 | 1.54 | 1.49 | 1.99% | 48,480 |
| Mar 26, 2025 | 1.51 | 1.68 | 1.50 | 1.51 | 1.46 | 0.67% | 63,401 |
| Mar 25, 2025 | 1.63 | 1.64 | 1.50 | 1.50 | 1.45 | -3.23% | 79,615 |
| Mar 24, 2025 | 1.74 | 1.77 | 1.55 | 1.55 | 1.50 | -5.49% | 95,824 |
| Mar 21, 2025 | 1.77 | 1.77 | 1.44 | 1.64 | 1.59 | -4.09% | 114,321 |
| Mar 20, 2025 | 1.82 | 1.83 | 1.67 | 1.71 | 1.66 | -2.84% | 92,007 |
| Mar 19, 2025 | 1.89 | 1.90 | 1.75 | 1.76 | 1.70 | - | 56,365 |
| Mar 18, 2025 | 1.89 | 1.90 | 1.75 | 1.76 | 1.70 | -6.38% | 44,960 |
| Mar 17, 2025 | 1.95 | 2.00 | 1.79 | 1.88 | 1.82 | 0.53% | 51,582 |
| Mar 14, 2025 | 1.94 | 2.03 | 1.70 | 1.87 | 1.81 | -6.03% | 59,210 |
| Mar 13, 2025 | 1.99 | 2.11 | 1.92 | 1.99 | 1.93 | -2.45% | 35,860 |
| Mar 12, 2025 | 1.91 | 2.09 | 1.91 | 2.04 | 1.97 | 5.15% | 22,435 |
| Mar 11, 2025 | 2.02 | 2.05 | 1.90 | 1.94 | 1.88 | -3.48% | 21,463 |
| Mar 10, 2025 | 2.12 | 2.12 | 1.94 | 2.01 | 1.95 | -5.63% | 48,223 |
| Mar 7, 2025 | 2.10 | 2.15 | 1.93 | 2.13 | 2.06 | 4.93% | 89,504 |
| Mar 6, 2025 | 1.95 | 2.06 | 1.87 | 2.03 | 1.97 | 1.00% | 63,741 |
| Mar 5, 2025 | 1.74 | 2.14 | 1.68 | 2.01 | 1.95 | 12.29% | 160,736 |
| Mar 4, 2025 | 1.81 | 1.84 | 1.71 | 1.79 | 1.73 | -0.56% | 26,508 |
| Mar 3, 2025 | 1.78 | 1.83 | 1.70 | 1.80 | 1.74 | 1.69% | 94,653 |
| Feb 28, 2025 | 1.65 | 1.81 | 1.62 | 1.77 | 1.71 | 3.51% | 94,494 |
| Feb 27, 2025 | 1.93 | 1.93 | 1.66 | 1.71 | 1.66 | -10.94% | 110,967 |
| Feb 26, 2025 | 1.65 | 1.97 | 1.63 | 1.92 | 1.86 | 16.36% | 388,311 |
| Feb 25, 2025 | 1.90 | 2.13 | 1.60 | 1.65 | 1.60 | -15.82% | 306,617 |
| Feb 24, 2025 | 2.38 | 2.40 | 1.80 | 1.96 | 1.90 | 1.55% | 639,420 |
| Feb 21, 2025 | 2.16 | 2.16 | 1.86 | 1.93 | 1.87 | -6.76% | 115,057 |
| Feb 20, 2025 | 2.24 | 2.30 | 2.03 | 2.07 | 2.00 | -7.17% | 85,171 |
| Feb 19, 2025 | 2.29 | 2.34 | 2.18 | 2.23 | 2.16 | -5.51% | 111,245 |
| Feb 18, 2025 | 2.42 | 2.42 | 2.15 | 2.36 | 2.28 | -1.67% | 228,385 |
| Feb 14, 2025 | 2.88 | 3.18 | 2.17 | 2.40 | 2.32 | -9.43% | 1,136,991 |
| Feb 13, 2025 | 2.55 | 2.99 | 2.15 | 2.65 | 2.57 | 34.52% | 1,610,084 |
| Feb 12, 2025 | 2.23 | 2.23 | 1.80 | 1.97 | 1.91 | -5.29% | 19,019 |