MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
5.18
-0.32 (-5.82%)
At close: Oct 24, 2025, 4:00 PM EDT
5.56
+0.38 (7.34%)
After-hours: Oct 24, 2025, 4:21 PM EDT
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.60 | 5.60 | 5.15 | 5.38 | - | -2.27% | 36,456 |
| Oct 23, 2025 | 4.85 | 5.63 | 4.80 | 5.50 | 5.50 | 13.40% | 96,914 |
| Oct 22, 2025 | 5.30 | 5.30 | 4.82 | 4.85 | 4.85 | -8.49% | 59,392 |
| Oct 21, 2025 | 5.36 | 5.40 | 5.20 | 5.30 | 5.30 | 1.53% | 21,852 |
| Oct 20, 2025 | 5.49 | 5.50 | 5.22 | 5.22 | 5.22 | -1.69% | 11,751 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.29 | 5.31 | 5.31 | -2.21% | 17,020 |
| Oct 16, 2025 | 5.28 | 5.61 | 5.14 | 5.43 | 5.43 | 4.52% | 30,999 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.18 | 5.20 | 5.20 | -5.03% | 30,037 |
| Oct 14, 2025 | 5.50 | 5.51 | 5.00 | 5.47 | 5.47 | 1.86% | 45,502 |
| Oct 13, 2025 | 5.60 | 5.66 | 5.35 | 5.37 | 5.37 | -2.89% | 28,096 |
| Oct 10, 2025 | 5.51 | 5.68 | 5.41 | 5.53 | 5.53 | 0.55% | 10,351 |
| Oct 9, 2025 | 5.57 | 5.73 | 5.30 | 5.50 | 5.50 | - | 18,990 |
| Oct 8, 2025 | 5.60 | 5.74 | 5.45 | 5.50 | 5.50 | 0.92% | 46,331 |
| Oct 7, 2025 | 5.91 | 6.00 | 5.45 | 5.45 | 5.45 | -6.68% | 77,572 |
| Oct 6, 2025 | 5.14 | 5.90 | 5.12 | 5.84 | 5.84 | 12.42% | 43,063 |
| Oct 3, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.86% | 8,517 |
| Oct 2, 2025 | 5.11 | 5.22 | 4.95 | 5.10 | 5.10 | 3.66% | 24,175 |
| Oct 1, 2025 | 4.80 | 5.14 | 4.80 | 4.92 | 4.92 | - | 16,441 |
| Sep 30, 2025 | 5.14 | 5.18 | 4.92 | 4.92 | 4.92 | -2.77% | 30,168 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.01 | 5.06 | 5.06 | -2.69% | 10,037 |
| Sep 26, 2025 | 5.04 | 5.36 | 5.04 | 5.20 | 5.20 | 3.79% | 7,378 |
| Sep 25, 2025 | 5.50 | 5.75 | 5.01 | 5.01 | 5.01 | -7.90% | 31,843 |
| Sep 24, 2025 | 5.25 | 5.48 | 5.16 | 5.44 | 5.44 | 4.21% | 60,170 |
| Sep 23, 2025 | 5.12 | 5.30 | 5.03 | 5.22 | 5.22 | -2.97% | 23,682 |
| Sep 22, 2025 | 5.67 | 5.95 | 5.14 | 5.38 | 5.38 | - | 36,739 |
| Sep 19, 2025 | 6.62 | 6.64 | 5.31 | 5.38 | 5.38 | -18.98% | 89,551 |
| Sep 18, 2025 | 6.72 | 6.72 | 6.15 | 6.64 | 6.64 | -0.15% | 75,576 |
| Sep 17, 2025 | 6.26 | 6.99 | 6.06 | 6.65 | 6.65 | 10.83% | 122,439 |
| Sep 16, 2025 | 5.81 | 6.00 | 5.40 | 6.00 | 6.00 | 4.71% | 53,417 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.55% | 30,479 |
| Sep 12, 2025 | 5.75 | 5.82 | 5.61 | 5.82 | 5.82 | 3.74% | 13,335 |
| Sep 11, 2025 | 5.72 | 5.90 | 5.61 | 5.61 | 5.61 | -1.23% | 25,028 |
| Sep 10, 2025 | 5.55 | 5.78 | 5.36 | 5.68 | 5.68 | 3.84% | 10,537 |
| Sep 9, 2025 | 5.51 | 5.95 | 5.30 | 5.47 | 5.47 | -4.00% | 45,344 |
| Sep 8, 2025 | 5.77 | 5.95 | 5.38 | 5.70 | 5.70 | -1.25% | 26,227 |
| Sep 5, 2025 | 5.83 | 5.95 | 5.69 | 5.77 | 5.77 | -2.37% | 20,877 |
| Sep 4, 2025 | 5.83 | 5.96 | 5.82 | 5.91 | 5.91 | -1.50% | 13,727 |
| Sep 3, 2025 | 6.15 | 6.15 | 5.82 | 6.00 | 6.00 | -2.44% | 11,107 |
| Sep 2, 2025 | 6.21 | 6.40 | 6.03 | 6.15 | 6.15 | 0.82% | 12,738 |
| Aug 29, 2025 | 6.12 | 6.30 | 6.01 | 6.10 | 6.10 | -1.45% | 17,222 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.98 | 6.19 | 6.19 | 0.41% | 29,298 |
| Aug 27, 2025 | 6.00 | 6.17 | 5.79 | 6.17 | 6.17 | 1.73% | 29,688 |
| Aug 26, 2025 | 6.17 | 6.17 | 5.77 | 6.06 | 6.06 | 1.85% | 34,036 |
| Aug 25, 2025 | 5.48 | 6.20 | 5.31 | 5.95 | 5.95 | 14.09% | 98,119 |
| Aug 22, 2025 | 5.50 | 5.59 | 4.81 | 5.22 | 5.22 | -0.67% | 77,932 |
| Aug 21, 2025 | 4.77 | 5.41 | 4.77 | 5.25 | 5.25 | 10.29% | 95,687 |
| Aug 20, 2025 | 5.05 | 5.13 | 4.76 | 4.76 | 4.76 | -5.74% | 39,414 |
| Aug 19, 2025 | 5.19 | 5.25 | 4.85 | 5.05 | 5.05 | -2.51% | 50,119 |
| Aug 18, 2025 | 4.97 | 5.25 | 4.85 | 5.18 | 5.18 | 6.80% | 55,339 |
| Aug 15, 2025 | 4.75 | 4.98 | 4.66 | 4.85 | 4.85 | 3.19% | 68,583 |