Skip to main content
logo
MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
0.6719
+0.0219 (3.37%)
At close: Jul 8, 2025, 4:00 PM
0.6853
+0.0134 (1.99%)
After-hours: Jul 8, 2025, 5:37 PM EDT

MacKenzie Realty Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.690.730.660.70-7.69%68,986
Jul 7, 20250.640.680.630.650.651.40%50,405
Jul 3, 20250.660.690.640.640.640.16%26,578
Jul 2, 20250.690.710.640.640.64-5.04%46,059
Jul 1, 20250.690.730.670.670.670.60%50,092
Jun 30, 20250.670.700.650.670.670.65%43,322
Jun 27, 20250.650.700.630.670.67-1.41%30,611
Jun 26, 20250.630.690.600.680.682.60%71,559
Jun 25, 20250.690.700.640.660.663.30%37,634
Jun 24, 20250.650.690.640.640.640.27%34,838
Jun 23, 20250.680.700.640.640.640.46%48,636
Jun 20, 20250.650.700.630.630.63-4.17%74,891
Jun 18, 20250.720.730.660.660.66-5.96%128,785
Jun 17, 20250.740.800.700.700.70-2.54%72,718
Jun 16, 20250.710.800.710.720.72-63,259
Jun 13, 20250.790.790.720.720.72-5.87%106,279
Jun 12, 20250.810.810.770.770.77-1.61%43,734
Jun 11, 20250.790.820.780.780.78-2.39%56,490
Jun 10, 20250.830.880.780.800.80-5.18%101,530
Jun 9, 20250.860.910.750.840.84-4.22%61,267
Jun 6, 20250.880.880.850.880.880.80%35,292
Jun 5, 20250.840.880.820.870.871.16%43,332
Jun 4, 20250.860.950.810.860.86-1.15%74,815
Jun 3, 20250.940.950.860.870.87-7.45%63,664
Jun 2, 20250.920.970.900.940.94-2.08%43,269
May 30, 20250.980.980.880.960.964.35%22,623
May 29, 20250.911.060.900.920.922.22%46,216
May 28, 20250.940.940.790.900.901.12%61,719
May 27, 20250.801.050.800.890.893.74%86,604
May 23, 20250.880.910.810.860.86-3.01%54,174
May 22, 20250.950.970.880.880.88-8.81%85,645
May 21, 20251.081.080.970.970.97-5.83%85,474
May 20, 20251.041.061.021.031.03-4.63%80,636
May 19, 20251.091.141.031.081.08-0.92%139,910
May 16, 20251.161.161.091.091.09-45,832
May 15, 20251.151.151.091.091.09-1.80%46,775
May 14, 20251.161.161.101.111.11-3.48%20,414
May 13, 20251.111.151.061.151.155.60%19,486
May 12, 20251.151.151.061.091.090.37%47,344
May 9, 20251.081.151.051.091.090.46%62,764
May 8, 20251.161.161.071.081.08-2.70%59,348
May 7, 20251.161.201.111.111.11-3.48%24,893
May 6, 20251.211.231.151.151.15-7.26%29,825
May 5, 20251.271.271.221.241.241.64%17,256
May 2, 20251.251.261.201.221.22-1.61%15,857
May 1, 20251.201.241.181.241.245.08%20,731
Apr 30, 20251.151.221.151.181.182.61%24,994
Apr 29, 20251.171.281.151.151.152.68%82,789
Apr 28, 20251.201.261.111.121.12-2.95%35,456
Apr 25, 20251.221.221.111.151.150.35%23,932