MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Oct 29, 2026, 4:00 PM EDT - Market closed
MacKenzie Realty Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 14,202 |
| Oct 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -4.59% | 19,241 |
| Oct 27, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 11,511 |
| Oct 26, 2026 | 1.10 | 1.16 | 1.03 | 1.12 | 1.12 | -1.75% | 18,131 |
| Oct 23, 2026 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 6.54% | 5,325 |
| Oct 22, 2026 | 1.10 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 17,545 |
| Oct 21, 2026 | 1.08 | 1.18 | 1.06 | 1.13 | 1.13 | 0.89% | 8,302 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.01 | 1.12 | 1.12 | -7.44% | 21,568 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 6,951 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -2.72% | 5,064 |
| Oct 15, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -2.81% | 1,459 |
| Oct 14, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.21% | 2,430 |
| Oct 13, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 1.12% | 12,139 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.94% | 5,005 |
| Oct 9, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 1,417 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 8,039 |
| Oct 7, 2026 | 1.34 | 1.55 | 1.30 | 1.39 | 1.39 | 0.72% | 44,716 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 3,733 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.83% | 4,441 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -2.98% | 9,132 |
| Oct 1, 2026 | 1.32 | 1.39 | 1.30 | 1.38 | 1.38 | 5.34% | 96,990 |
| Sep 30, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -4.37% | 34,092 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.30 | 1.37 | 1.37 | -0.01% | 3,469 |
| Sep 28, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 3,042 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.76% | 5,538 |
| Sep 24, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.58% | 8,013 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 3.01% | 3,263 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -3.62% | 15,796 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 3,383 |
| Sep 18, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 6,253 |
| Sep 17, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 2,085 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.86% | 4,526 |
| Sep 15, 2026 | 1.47 | 1.53 | 1.41 | 1.43 | 1.43 | -1.72% | 2,656 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 8,483 |
| Sep 11, 2026 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | -1.37% | 5,348 |
| Sep 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 2,536 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 3.93% | 3,034 |
| Sep 8, 2026 | 1.46 | 1.54 | 1.40 | 1.40 | 1.40 | -7.89% | 29,606 |
| Sep 4, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 5,833 |
| Sep 3, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | - | 7,172 |
| Sep 2, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 5,941 |
| Sep 1, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 9,125 |
| Aug 31, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 33,239 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 16,928 |
| Aug 27, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 23,022 |
| Aug 26, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -0.77% | 2,631 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -1.54% | 4,450 |
| Aug 24, 2026 | 1.47 | 1.53 | 1.37 | 1.53 | 1.53 | 3.74% | 35,916 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 6,585 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -3.31% | 13,854 |