MacKenzie Realty Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.60	0.60	0.57	0.58	-	-1.53%	57,497
Jul 30, 2025	0.60	0.65	0.55	0.59	0.59	-4.90%	325,810
Jul 29, 2025	0.64	0.65	0.60	0.62	0.62	-0.62%	137,165
Jul 28, 2025	0.66	0.67	0.62	0.62	0.62	-0.95%	127,588
Jul 25, 2025	0.66	0.67	0.61	0.63	0.63	-6.76%	181,399
Jul 24, 2025	0.69	0.77	0.66	0.68	0.68	-4.79%	405,430
Jul 23, 2025	0.85	1.69	0.68	0.71	0.71	-6.58%	8,936,381
Jul 22, 2025	0.75	0.82	0.71	0.76	0.76	1.35%	118,442
Jul 21, 2025	0.71	0.75	0.65	0.75	0.75	11.86%	133,663
Jul 18, 2025	0.68	0.70	0.64	0.67	0.67	5.18%	86,509
Jul 17, 2025	0.65	0.68	0.64	0.64	0.64	-1.33%	51,874
Jul 16, 2025	0.65	0.67	0.63	0.65	0.65	-0.23%	64,906
Jul 15, 2025	0.65	0.67	0.65	0.65	0.65	-0.40%	54,668
Jul 14, 2025	0.70	0.70	0.65	0.65	0.65	-2.97%	87,646
Jul 11, 2025	0.66	0.67	0.65	0.67	0.67	1.90%	54,056
Jul 10, 2025	0.69	0.69	0.64	0.66	0.66	0.81%	77,905
Jul 9, 2025	0.70	0.72	0.62	0.65	0.65	-2.93%	154,343
Jul 8, 2025	0.69	0.73	0.66	0.67	0.67	3.37%	79,490
Jul 7, 2025	0.64	0.68	0.63	0.65	0.65	1.40%	50,405
Jul 3, 2025	0.66	0.69	0.64	0.64	0.64	0.16%	26,578
Jul 2, 2025	0.69	0.71	0.64	0.64	0.64	-5.04%	46,059
Jul 1, 2025	0.69	0.73	0.67	0.67	0.67	0.60%	50,092
Jun 30, 2025	0.67	0.70	0.65	0.67	0.67	0.65%	43,322
Jun 27, 2025	0.65	0.70	0.63	0.67	0.67	-1.41%	30,611
Jun 26, 2025	0.63	0.69	0.60	0.68	0.68	2.60%	71,559
Jun 25, 2025	0.69	0.70	0.64	0.66	0.66	3.30%	37,634
Jun 24, 2025	0.65	0.69	0.64	0.64	0.64	0.27%	34,838
Jun 23, 2025	0.68	0.70	0.64	0.64	0.64	0.46%	48,636
Jun 20, 2025	0.65	0.70	0.63	0.63	0.63	-4.17%	74,891
Jun 18, 2025	0.72	0.73	0.66	0.66	0.66	-5.96%	128,785
Jun 17, 2025	0.74	0.80	0.70	0.70	0.70	-2.54%	72,718
Jun 16, 2025	0.71	0.80	0.71	0.72	0.72	-	63,259
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