MacKenzie Realty Capital, Inc. (MKZR)

NASDAQ: MKZR · Real-Time Price · USD

1.670

-0.010 (-0.60%)

At close: Jul 17, 2026, 4:00 PM EDT

1.676

+0.006 (0.34%)

After-hours: Jul 17, 2026, 6:15 PM EDT

MacKenzie Realty Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.68	1.68	1.59	1.67	1.67	-0.60%	7,308
Jul 16, 2026	1.70	1.70	1.65	1.68	1.68	-1.75%	16,487
Jul 15, 2026	1.70	1.73	1.65	1.71	1.71	-	26,673
Jul 14, 2026	1.67	1.74	1.65	1.71	1.71	-	26,292
Jul 13, 2026	1.69	1.73	1.67	1.71	1.71	-0.58%	19,736
Jul 10, 2026	1.63	1.73	1.60	1.72	1.72	6.17%	46,056
Jul 9, 2026	1.63	1.67	1.58	1.62	1.62	-0.61%	31,599
Jul 8, 2026	1.68	1.84	1.62	1.63	1.63	-2.98%	34,914
Jul 7, 2026	1.71	1.75	1.68	1.68	1.68	0.60%	28,822
Jul 6, 2026	1.72	1.79	1.67	1.67	1.67	-6.18%	25,781
Jul 2, 2026	1.70	1.81	1.67	1.78	1.78	4.71%	31,644
Jul 1, 2026	1.69	1.79	1.69	1.70	1.70	-0.58%	24,621
Jun 30, 2026	1.68	1.76	1.65	1.71	1.71	3.64%	25,241
Jun 29, 2026	1.68	1.75	1.62	1.65	1.65	-2.08%	34,102
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%	14,037
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