MacKenzie Realty Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.55	1.55	1.47	1.54	-	2.67%	30,170
Aug 6, 2026	1.50	1.61	1.49	1.50	1.50	-1.96%	47,959
Aug 5, 2026	1.38	1.55	1.33	1.53	1.53	12.09%	75,794
Aug 4, 2026	1.23	1.50	1.13	1.37	1.37	9.20%	223,677
Aug 3, 2026	1.00	1.30	0.99	1.25	1.25	21.36%	2,082,569
Jul 31, 2026	1.20	1.54	0.83	1.03	1.03	-13.45%	302,922
Jul 30, 2026	1.25	1.27	1.12	1.19	1.19	-5.56%	17,311
Jul 29, 2026	1.23	1.29	1.23	1.26	1.26	-2.33%	13,068
Jul 28, 2026	1.25	1.32	1.25	1.29	1.29	3.20%	7,902
Jul 27, 2026	1.56	1.61	1.00	1.25	1.25	-19.87%	85,189
Jul 24, 2026	1.55	1.56	1.55	1.56	1.56	3.99%	935
Jul 23, 2026	1.51	1.51	1.50	1.50	1.50	-4.45%	3,487
Jul 22, 2026	1.57	1.66	1.54	1.57	1.57	1.95%	8,130
Jul 21, 2026	1.61	1.65	1.54	1.54	1.54	-3.14%	14,692
Jul 20, 2026	1.63	1.65	1.58	1.59	1.59	-4.79%	17,659
Jul 17, 2026	1.68	1.68	1.59	1.67	1.67	-0.60%	7,311
Jul 16, 2026	1.70	1.70	1.65	1.68	1.68	-1.75%	16,530
Jul 15, 2026	1.70	1.73	1.65	1.71	1.71	-	26,674
Jul 14, 2026	1.67	1.74	1.65	1.71	1.71	-	26,300
Jul 13, 2026	1.69	1.73	1.67	1.71	1.71	-0.58%	19,738
Jul 10, 2026	1.63	1.73	1.60	1.72	1.72	6.17%	48,082
Jul 9, 2026	1.63	1.67	1.58	1.62	1.62	-0.61%	31,658
Jul 8, 2026	1.68	1.84	1.62	1.63	1.63	-2.98%	35,014
Jul 7, 2026	1.71	1.75	1.68	1.68	1.68	0.60%	28,841
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%	31,694
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%	25,253
Jun 29, 2026	1.68	1.75	1.62	1.65	1.65	-2.08%	34,103
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