MacKenzie Realty Capital, Inc. (MKZR)

NASDAQ: MKZR · Real-Time Price · USD

1.685

-0.085 (-4.80%)

At close: Jun 26, 2026, 4:00 PM EDT

1.670

-0.015 (-0.89%)

After-hours: Jun 26, 2026, 4:10 PM EDT

MacKenzie Realty Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.73	1.77	1.65	1.69	1.69	-4.80%	48,984
Jun 25, 2026	1.76	1.80	1.73	1.77	1.77	-0.56%	14,027
Jun 24, 2026	1.72	1.85	1.72	1.78	1.78	0.56%	19,247
Jun 23, 2026	1.72	1.85	1.72	1.77	1.77	1.52%	53,578
Jun 22, 2026	1.77	1.90	1.74	1.74	1.74	3.17%	31,353
Jun 18, 2026	1.74	2.05	1.69	1.69	1.69	-2.59%	130,825
Jun 17, 2026	2.21	2.21	1.62	1.74	1.74	-21.49%	128,235
Jun 16, 2026	2.23	2.30	2.21	2.21	2.21	-2.64%	20,530
Jun 15, 2026	2.25	2.38	2.25	2.27	2.27	0.89%	12,756
Jun 12, 2026	2.31	2.35	2.25	2.25	2.25	-4.26%	15,050
Jun 11, 2026	2.31	2.35	2.30	2.35	2.35	1.29%	12,977
Jun 10, 2026	2.30	2.35	2.30	2.32	2.32	-4.66%	7,830
Jun 9, 2026	2.34	2.43	2.34	2.43	2.43	3.55%	8,113
Jun 8, 2026	2.30	2.37	2.30	2.35	2.35	0.83%	6,846
Jun 5, 2026	2.32	2.40	2.30	2.33	2.33	0.46%	8,125
Jun 4, 2026	2.42	2.42	2.30	2.32	2.32	-0.03%	5,197
Jun 3, 2026	2.36	2.36	2.31	2.32	2.32	-0.82%	4,989
Jun 2, 2026	2.28	2.52	2.28	2.34	2.34	-2.09%	11,495
Jun 1, 2026	2.31	2.49	2.29	2.39	2.39	1.27%	16,104
May 29, 2026	2.30	2.42	2.30	2.36	2.36	0.64%	7,765
May 28, 2026	2.30	2.45	2.29	2.35	2.35	-	10,267
May 27, 2026	2.46	2.46	2.35	2.35	2.35	-0.85%	3,998
May 26, 2026	2.35	2.39	2.30	2.37	2.37	-3.07%	9,242
May 22, 2026	2.30	2.44	2.30	2.44	2.44	5.13%	11,789
May 21, 2026	2.31	2.42	2.31	2.32	2.32	-4.09%	7,541
May 20, 2026	2.44	2.44	2.34	2.42	2.42	-1.22%	4,936
May 19, 2026	2.39	2.45	2.36	2.45	2.45	3.81%	7,135
May 18, 2026	2.40	2.44	2.34	2.36	2.36	0.43%	24,003
May 15, 2026	2.27	2.50	2.27	2.35	2.35	4.91%	47,857
May 14, 2026	2.28	2.31	2.22	2.24	2.24	-2.61%	16,142
May 13, 2026	2.30	2.36	2.30	2.30	2.30	-1.71%	11,862
May 12, 2026	2.38	2.40	2.34	2.34	2.34	-2.50%	30,809
May 11, 2026	2.45	2.46	2.40	2.40	2.40	-4.00%	31,661
May 8, 2026	2.47	2.52	2.40	2.50	2.50	4.16%	40,907
May 7, 2026	2.46	2.54	2.40	2.40	2.40	-2.43%	4,831
May 6, 2026	2.52	2.53	2.39	2.46	2.46	-2.62%	21,315
May 5, 2026	2.56	2.63	2.53	2.53	2.53	-0.93%	17,033
May 4, 2026	2.65	2.70	2.55	2.55	2.55	-8.93%	19,366
May 1, 2026	2.83	2.89	2.65	2.80	2.80	-0.36%	57,087
Apr 30, 2026	3.08	3.10	2.51	2.81	2.81	-3.44%	138,905
Apr 29, 2026	3.13	3.14	2.89	2.91	2.91	-6.43%	8,982
Apr 28, 2026	3.20	3.25	3.11	3.11	3.11	-4.46%	8,109
Apr 27, 2026	3.25	3.35	3.20	3.26	3.26	-0.46%	12,805
Apr 24, 2026	3.32	3.38	3.26	3.27	3.27	-1.21%	15,290
Apr 23, 2026	3.32	3.32	3.31	3.31	3.31	-1.19%	2,628
Apr 22, 2026	3.37	3.39	3.31	3.35	3.35	0.60%	4,390
Apr 21, 2026	3.45	3.46	3.31	3.33	3.33	-2.77%	8,463
Apr 20, 2026	3.54	3.54	3.35	3.43	3.43	-8.42%	7,850
Apr 17, 2026	3.43	3.74	3.40	3.74	3.74	10.00%	15,348
Apr 16, 2026	3.70	3.70	3.31	3.40	3.40	-9.21%	47,442