MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.330
-0.060 (-4.32%)
At close: Oct 8, 2026, 4:00 PM EDT
1.340
+0.010 (0.76%)
After-hours: Oct 8, 2026, 5:18 PM EDT
MacKenzie Realty Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 7,487 |
| Oct 7, 2026 | 1.34 | 1.55 | 1.30 | 1.39 | 1.39 | 0.72% | 44,715 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 3,728 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.83% | 4,419 |
| 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 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.67% | 4,561 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 15,864 |
| Aug 17, 2026 | 1.59 | 1.61 | 1.50 | 1.56 | 1.56 | -3.70% | 9,034 |
| Aug 14, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | -0.61% | 8,169 |
| Aug 13, 2026 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 7.24% | 15,834 |
| Aug 12, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 6,092 |
| Aug 11, 2026 | 1.58 | 1.65 | 1.48 | 1.51 | 1.51 | -0.66% | 70,269 |
| Aug 10, 2026 | 1.61 | 1.64 | 1.43 | 1.52 | 1.52 | -7.11% | 77,864 |
| Aug 7, 2026 | 1.47 | 1.65 | 1.45 | 1.64 | 1.64 | 9.09% | 31,056 |
| Aug 6, 2026 | 1.50 | 1.61 | 1.49 | 1.50 | 1.50 | -1.96% | 57,679 |
| Aug 5, 2026 | 1.38 | 1.55 | 1.33 | 1.53 | 1.53 | 12.09% | 76,430 |
| 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 |