MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.930
-0.120 (-5.85%)
At close: Feb 21, 2025, 4:00 PM
1.913
-0.017 (-0.91%)
After-hours: Feb 21, 2025, 7:13 PM EST
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.24 | 2.30 | 2.03 | 2.07 | 2.07 | -7.17% | 85,171 |
| Feb 19, 2025 | 2.29 | 2.34 | 2.18 | 2.23 | 2.23 | -5.51% | 111,245 |
| Feb 18, 2025 | 2.42 | 2.42 | 2.15 | 2.36 | 2.36 | -1.67% | 228,385 |
| Feb 14, 2025 | 2.88 | 3.18 | 2.17 | 2.40 | 2.40 | -9.43% | 1,136,991 |
| Feb 13, 2025 | 2.55 | 2.99 | 2.15 | 2.65 | 2.65 | 34.52% | 1,610,084 |
| Feb 12, 2025 | 2.23 | 2.23 | 1.80 | 1.97 | 1.97 | -5.29% | 19,019 |
| Feb 11, 2025 | 2.00 | 2.10 | 1.95 | 2.08 | 2.08 | 2.87% | 17,968 |
| Feb 10, 2025 | 2.13 | 2.14 | 2.01 | 2.02 | 2.02 | 0.10% | 10,475 |
| Feb 7, 2025 | 2.05 | 2.13 | 2.00 | 2.02 | 2.02 | -0.98% | 7,208 |
| Feb 6, 2025 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -3.32% | 9,324 |
| Feb 5, 2025 | 2.14 | 2.20 | 2.07 | 2.11 | 2.11 | -1.86% | 5,586 |
| Feb 4, 2025 | 2.26 | 2.26 | 2.05 | 2.15 | 2.15 | -7.73% | 15,110 |
| Feb 3, 2025 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | 7.87% | 10,859 |
| Jan 31, 2025 | 2.18 | 2.39 | 2.05 | 2.16 | 2.16 | -5.26% | 157,489 |
| Jan 30, 2025 | 2.26 | 2.33 | 2.11 | 2.28 | 2.28 | 5.07% | 85,608 |
| Jan 29, 2025 | 2.34 | 2.34 | 2.13 | 2.17 | 2.17 | -7.26% | 67,052 |
| Jan 28, 2025 | 2.21 | 2.37 | 2.13 | 2.34 | 2.34 | 4.00% | 145,982 |
| Jan 27, 2025 | 2.17 | 2.32 | 2.12 | 2.25 | 2.25 | -2.60% | 20,324 |
| Jan 24, 2025 | 2.45 | 2.45 | 2.15 | 2.31 | 2.31 | -0.86% | 81,786 |
| Jan 23, 2025 | 2.30 | 2.35 | 2.10 | 2.33 | 2.33 | 6.39% | 61,038 |
| Jan 22, 2025 | 2.33 | 2.35 | 2.10 | 2.19 | 2.19 | 0.92% | 94,260 |
| Jan 21, 2025 | 2.58 | 2.60 | 2.16 | 2.17 | 2.17 | -9.96% | 67,936 |
| Jan 17, 2025 | 2.63 | 2.64 | 2.37 | 2.41 | 2.41 | -11.72% | 107,559 |
| Jan 16, 2025 | 2.89 | 2.89 | 2.59 | 2.73 | 2.73 | -3.19% | 56,804 |
| Jan 15, 2025 | 2.63 | 2.95 | 2.52 | 2.82 | 2.82 | 11.90% | 62,605 |
| Jan 14, 2025 | 2.89 | 2.90 | 2.48 | 2.52 | 2.52 | -2.33% | 38,978 |
| Jan 13, 2025 | 2.58 | 2.90 | 2.58 | 2.58 | 2.58 | -4.44% | 18,910 |
| Jan 10, 2025 | 2.90 | 3.02 | 2.55 | 2.70 | 2.70 | -8.47% | 105,333 |
| Jan 8, 2025 | 2.88 | 3.01 | 2.56 | 2.95 | 2.95 | 3.15% | 44,492 |
| Jan 7, 2025 | 3.18 | 3.18 | 2.69 | 2.86 | 2.86 | -11.73% | 112,459 |
| Jan 6, 2025 | 2.78 | 3.24 | 2.53 | 3.24 | 3.24 | 18.03% | 81,131 |
| Jan 3, 2025 | 2.15 | 2.76 | 2.06 | 2.75 | 2.75 | 51.66% | 153,848 |
| Jan 2, 2025 | 3.33 | 3.46 | 1.81 | 1.81 | 1.81 | -42.72% | 117,469 |
| Dec 31, 2024 | 4.10 | 4.10 | 3.15 | 3.16 | 3.16 | -21.00% | 133,238 |
| Dec 30, 2024 | 3.96 | 4.27 | 3.91 | 4.00 | 3.94 | 3.09% | 12,317 |
| Dec 27, 2024 | 4.00 | 4.24 | 3.57 | 3.88 | 3.82 | -7.62% | 84,306 |
| Dec 26, 2024 | 4.23 | 4.23 | 4.20 | 4.20 | 4.14 | 4.74% | 3,544 |
| Dec 24, 2024 | 4.45 | 4.46 | 4.01 | 4.01 | 3.95 | -4.52% | 20,967 |
| Dec 23, 2024 | 4.50 | 4.74 | 4.01 | 4.20 | 4.14 | -13.22% | 85,019 |
| Dec 20, 2024 | 4.77 | 5.00 | 4.09 | 4.84 | 4.77 | -1.43% | 506,729 |
| Dec 19, 2024 | 4.75 | 5.00 | 4.14 | 4.91 | 4.83 | 0.20% | 93,209 |
| Dec 18, 2024 | 4.25 | 5.00 | 4.25 | 4.90 | 4.82 | 7.93% | 116,608 |
| Dec 17, 2024 | 4.59 | 4.90 | 4.38 | 4.54 | 4.47 | -4.02% | 40,439 |
| Dec 16, 2024 | 4.25 | 4.95 | 3.78 | 4.73 | 4.66 | 6.29% | 84,981 |
| Dec 13, 2024 | 4.14 | 4.45 | 3.89 | 4.45 | 4.38 | 6.46% | 39,032 |
| Dec 12, 2024 | 4.06 | 4.20 | 4.00 | 4.18 | 4.12 | 3.21% | 30,035 |
| Dec 11, 2024 | 3.31 | 4.16 | 3.31 | 4.05 | 3.99 | 9.46% | 71,711 |
| Dec 10, 2024 | 3.30 | 3.75 | 3.29 | 3.70 | 3.64 | 12.12% | 79,688 |
| Dec 9, 2024 | 3.30 | 3.30 | 3.10 | 3.30 | 3.25 | 1.54% | 111,358 |
| Dec 6, 2024 | 3.26 | 3.28 | 3.20 | 3.25 | 3.20 | -0.91% | 31,643 |
| Dec 5, 2024 | 3.29 | 3.30 | 3.25 | 3.28 | 3.23 | 0.92% | 13,632 |
| Dec 4, 2024 | 3.29 | 3.29 | 3.20 | 3.25 | 3.20 | 0.31% | 37,912 |
| Dec 3, 2024 | 3.20 | 3.25 | 3.20 | 3.24 | 3.19 | -0.92% | 9,763 |
| Dec 2, 2024 | 3.20 | 3.30 | 3.20 | 3.27 | 3.22 | 1.02% | 34,369 |
| Nov 29, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | 38 |
| Nov 27, 2024 | 3.20 | 3.24 | 3.20 | 3.24 | 3.19 | -1.31% | 3,597 |
| Nov 26, 2024 | 3.20 | 3.29 | 3.08 | 3.28 | 3.23 | 6.49% | 3,716 |
| Nov 25, 2024 | 3.30 | 3.30 | 2.95 | 3.08 | 3.03 | -2.84% | 17,032 |
| Nov 22, 2024 | 3.20 | 3.20 | 3.00 | 3.17 | 3.12 | 0.32% | 21,598 |
| Nov 21, 2024 | 3.29 | 3.30 | 3.00 | 3.16 | 3.11 | -3.07% | 70,395 |
| Nov 20, 2024 | 3.56 | 3.56 | 3.00 | 3.26 | 3.21 | -7.12% | 36,313 |
| Nov 19, 2024 | 3.56 | 3.75 | 3.50 | 3.51 | 3.46 | -1.15% | 4,764 |
| Nov 18, 2024 | 3.60 | 3.72 | 3.55 | 3.55 | 3.50 | -2.18% | 14,187 |
| Nov 15, 2024 | 3.76 | 3.91 | 3.42 | 3.63 | 3.57 | -3.20% | 43,595 |
| Nov 14, 2024 | 4.08 | 4.30 | 3.75 | 3.75 | 3.69 | -9.42% | 34,224 |
| Nov 13, 2024 | 3.95 | 4.28 | 3.95 | 4.14 | 4.08 | 0.98% | 27,185 |
| Nov 12, 2024 | 4.00 | 4.46 | 3.75 | 4.10 | 4.04 | -4.09% | 111,852 |
| Nov 11, 2024 | 3.88 | 5.50 | 3.53 | 4.28 | 4.21 | 21.52% | 155,710 |
| Nov 8, 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 3.46 | -1.46% | 7,517 |
| Nov 7, 2024 | 3.60 | 3.60 | 3.50 | 3.57 | 3.51 | 1.42% | 6,080 |
| Nov 6, 2024 | 3.50 | 3.73 | 3.50 | 3.52 | 3.47 | 0.57% | 7,829 |
| Nov 5, 2024 | 3.52 | 3.52 | 3.50 | 3.50 | 3.45 | - | 7,532 |
| Nov 4, 2024 | 3.51 | 3.60 | 3.49 | 3.50 | 3.45 | -2.78% | 13,850 |
| Nov 1, 2024 | 3.77 | 3.78 | 3.60 | 3.60 | 3.54 | 1.41% | 6,960 |
| Oct 31, 2024 | 3.70 | 3.72 | 3.51 | 3.55 | 3.50 | -4.39% | 15,948 |
| Oct 30, 2024 | 3.54 | 3.75 | 3.54 | 3.71 | 3.66 | -2.03% | 6,283 |
| Oct 29, 2024 | 3.55 | 3.79 | 3.55 | 3.79 | 3.73 | 1.07% | 2,972 |
| Oct 28, 2024 | 3.56 | 3.77 | 3.40 | 3.75 | 3.69 | 4.17% | 22,782 |
| Oct 25, 2024 | 3.40 | 3.60 | 3.40 | 3.60 | 3.54 | 4.35% | 10,101 |
| Oct 24, 2024 | 3.40 | 3.60 | 3.01 | 3.45 | 3.40 | 2.22% | 15,771 |
| Oct 23, 2024 | 3.20 | 3.50 | 3.20 | 3.38 | 3.32 | -4.31% | 14,620 |
| Oct 22, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.47 | -3.10% | 1,500 |
| Oct 21, 2024 | 3.46 | 3.64 | 3.46 | 3.64 | 3.58 | 2.25% | 3,000 |
| Oct 18, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | - | - |
| Oct 17, 2024 | 3.25 | 3.57 | 3.25 | 3.56 | 3.51 | 1.51% | 9,282 |
| Oct 16, 2024 | 3.50 | 3.55 | 3.45 | 3.51 | 3.45 | 1.86% | 5,528 |
| Oct 15, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Oct 14, 2024 | 3.50 | 3.50 | 3.40 | 3.44 | 3.39 | -3.29% | 4,500 |
| Oct 11, 2024 | 3.51 | 3.58 | 3.51 | 3.56 | 3.51 | -0.84% | 5,112 |
| Oct 10, 2024 | 3.40 | 3.59 | 3.39 | 3.59 | 3.53 | -0.28% | 8,400 |
| Oct 9, 2024 | 3.35 | 3.60 | 3.30 | 3.60 | 3.54 | 5.88% | 35,581 |
| Oct 8, 2024 | 3.60 | 3.85 | 3.39 | 3.40 | 3.35 | -5.82% | 12,585 |
| Oct 7, 2024 | 3.53 | 3.69 | 3.53 | 3.61 | 3.55 | 3.14% | 3,100 |
| Oct 4, 2024 | 3.33 | 3.55 | 3.19 | 3.50 | 3.45 | 5.11% | 46,245 |
| Oct 3, 2024 | 3.40 | 3.40 | 3.33 | 3.33 | 3.28 | -3.20% | 11,429 |
| Oct 2, 2024 | 3.45 | 3.65 | 3.40 | 3.44 | 3.39 | 0.94% | 15,929 |
| Oct 1, 2024 | 3.80 | 3.80 | 3.29 | 3.41 | 3.36 | -1.79% | 17,854 |
| Sep 30, 2024 | 3.03 | 3.95 | 3.03 | 3.47 | 3.42 | -6.97% | 50,585 |
| Sep 27, 2024 | 3.64 | 3.79 | 3.50 | 3.73 | 3.54 | 3.61% | 13,900 |
| Sep 26, 2024 | 3.16 | 3.65 | 3.15 | 3.60 | 3.42 | 5.88% | 15,250 |