MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
3.255
-0.015 (-0.46%)
At close: Apr 27, 2026, 4:00 PM EDT
3.150
-0.105 (-3.23%)
After-hours: Apr 27, 2026, 7:11 PM EDT
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.25 | 3.35 | 3.20 | 3.26 | 3.26 | -0.46% | 12,804 |
| Apr 24, 2026 | 3.32 | 3.38 | 3.26 | 3.27 | 3.27 | -1.21% | 15,131 |
| 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% | 4,338 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.31 | 3.33 | 3.33 | -2.77% | 8,077 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.35 | 3.43 | 3.43 | -8.42% | 7,845 |
| Apr 17, 2026 | 3.43 | 3.74 | 3.40 | 3.74 | 3.74 | 10.00% | 15,106 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.31 | 3.40 | 3.40 | -9.21% | 47,371 |
| Apr 15, 2026 | 3.26 | 3.80 | 3.25 | 3.75 | 3.75 | 13.48% | 120,993 |
| Apr 14, 2026 | 3.25 | 3.42 | 3.23 | 3.30 | 3.30 | 1.23% | 13,351 |
| Apr 13, 2026 | 3.26 | 3.39 | 3.21 | 3.26 | 3.26 | - | 16,529 |
| Apr 10, 2026 | 3.33 | 3.40 | 3.26 | 3.26 | 3.26 | -1.21% | 8,097 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.27 | 3.30 | 3.30 | -5.71% | 4,846 |
| Apr 8, 2026 | 3.38 | 3.65 | 3.28 | 3.50 | 3.50 | -2.32% | 11,936 |
| Apr 7, 2026 | 3.39 | 3.74 | 3.27 | 3.58 | 3.58 | 5.54% | 4,793 |
| Apr 6, 2026 | 3.35 | 3.51 | 3.25 | 3.40 | 3.40 | 1.04% | 20,932 |
| Apr 2, 2026 | 3.54 | 3.72 | 3.36 | 3.36 | 3.36 | -4.82% | 13,543 |
| Apr 1, 2026 | 3.62 | 3.80 | 3.53 | 3.53 | 3.53 | -3.10% | 5,522 |
| Mar 31, 2026 | 3.64 | 3.80 | 3.53 | 3.64 | 3.64 | 1.19% | 9,690 |
| Mar 30, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.22% | 3,422 |
| Mar 27, 2026 | 3.65 | 3.73 | 3.61 | 3.61 | 3.61 | -4.30% | 5,137 |
| Mar 26, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 1.89% | 7,362 |
| Mar 25, 2026 | 3.91 | 3.91 | 3.60 | 3.70 | 3.70 | -4.64% | 3,403 |
| Mar 24, 2026 | 3.85 | 3.90 | 3.69 | 3.88 | 3.88 | -0.51% | 7,611 |
| Mar 23, 2026 | 3.89 | 4.00 | 3.69 | 3.90 | 3.90 | -1.52% | 8,957 |
| Mar 20, 2026 | 3.89 | 3.96 | 3.69 | 3.96 | 3.96 | 7.26% | 38,591 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -4.35% | 1,889 |
| Mar 18, 2026 | 3.78 | 3.86 | 3.61 | 3.86 | 3.86 | 5.46% | 5,751 |
| Mar 17, 2026 | 3.76 | 3.78 | 3.60 | 3.66 | 3.66 | -1.82% | 1,861 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -0.85% | 6,880 |
| Mar 13, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -0.27% | 5,925 |
| Mar 12, 2026 | 3.73 | 3.86 | 3.73 | 3.77 | 3.77 | 0.27% | 5,505 |
| Mar 11, 2026 | 3.80 | 4.00 | 3.68 | 3.76 | 3.76 | 3.58% | 4,629 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.58 | 3.63 | 3.63 | -1.36% | 40,932 |
| Mar 9, 2026 | 3.64 | 3.75 | 3.60 | 3.68 | 3.68 | 0.82% | 26,220 |
| Mar 6, 2026 | 3.61 | 3.65 | 3.58 | 3.65 | 3.65 | 1.78% | 16,282 |
| Mar 5, 2026 | 3.57 | 3.75 | 3.53 | 3.59 | 3.59 | 0.45% | 50,387 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.44 | 3.57 | 3.57 | 1.42% | 63,632 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.51 | 3.52 | 3.52 | -0.56% | 60,488 |
| Mar 2, 2026 | 3.93 | 3.99 | 3.54 | 3.54 | 3.54 | -11.72% | 35,132 |
| Feb 27, 2026 | 3.87 | 4.10 | 3.82 | 4.01 | 4.01 | 2.82% | 12,175 |
| Feb 26, 2026 | 3.87 | 4.00 | 3.70 | 3.90 | 3.90 | 1.43% | 21,136 |
| Feb 25, 2026 | 3.61 | 3.99 | 3.61 | 3.85 | 3.85 | 6.22% | 17,385 |
| Feb 24, 2026 | 3.66 | 3.74 | 3.54 | 3.62 | 3.62 | 0.56% | 11,376 |
| Feb 23, 2026 | 3.83 | 4.00 | 3.51 | 3.60 | 3.60 | -7.22% | 21,376 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.75 | 3.88 | 3.88 | -1.27% | 17,809 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | 0.61% | 22,549 |
| Feb 18, 2026 | 3.93 | 4.02 | 3.91 | 3.91 | 3.91 | 0.15% | 7,351 |
| Feb 17, 2026 | 3.89 | 4.06 | 3.76 | 3.90 | 3.90 | 0.54% | 9,255 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.75 | 3.88 | 3.88 | -0.67% | 9,207 |