MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
2.350
+0.110 (4.91%)
At close: May 15, 2026, 4:00 PM EDT
2.408
+0.058 (2.46%)
Pre-market: May 18, 2026, 8:19 AM EDT
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.17% | 40,907 |
| May 7, 2026 | 2.46 | 2.54 | 2.40 | 2.40 | 2.40 | -2.44% | 4,831 |
| May 6, 2026 | 2.52 | 2.53 | 2.39 | 2.46 | 2.46 | -2.61% | 21,315 |
| May 5, 2026 | 2.56 | 2.63 | 2.53 | 2.53 | 2.53 | -0.94% | 17,033 |
| May 4, 2026 | 2.65 | 2.70 | 2.55 | 2.55 | 2.55 | -8.93% | 19,366 |
| May 1, 2026 | 2.83 | 2.89 | 2.65 | 2.80 | 2.80 | -0.36% | 57,087 |
| Apr 30, 2026 | 3.08 | 3.10 | 2.51 | 2.81 | 2.81 | -3.44% | 138,905 |
| Apr 29, 2026 | 3.13 | 3.14 | 2.89 | 2.91 | 2.91 | -6.43% | 8,982 |
| Apr 28, 2026 | 3.20 | 3.25 | 3.11 | 3.11 | 3.11 | -4.45% | 8,109 |
| Apr 27, 2026 | 3.25 | 3.35 | 3.20 | 3.26 | 3.26 | -0.46% | 12,805 |
| Apr 24, 2026 | 3.32 | 3.38 | 3.26 | 3.27 | 3.27 | -1.21% | 15,290 |
| 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% | 4,390 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.31 | 3.33 | 3.33 | -2.77% | 8,463 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.35 | 3.43 | 3.43 | -8.42% | 7,850 |
| Apr 17, 2026 | 3.43 | 3.74 | 3.40 | 3.74 | 3.74 | 10.00% | 15,348 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.31 | 3.40 | 3.40 | -9.21% | 47,442 |
| Apr 15, 2026 | 3.26 | 3.80 | 3.25 | 3.75 | 3.75 | 13.48% | 122,470 |
| Apr 14, 2026 | 3.25 | 3.42 | 3.23 | 3.30 | 3.30 | 1.23% | 13,354 |
| Apr 13, 2026 | 3.26 | 3.39 | 3.21 | 3.26 | 3.26 | - | 16,740 |
| 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% | 4,899 |
| Apr 8, 2026 | 3.38 | 3.65 | 3.28 | 3.50 | 3.50 | -2.32% | 11,939 |
| Apr 7, 2026 | 3.39 | 3.74 | 3.27 | 3.58 | 3.58 | 5.54% | 4,875 |
| Apr 6, 2026 | 3.35 | 3.51 | 3.25 | 3.40 | 3.40 | 1.04% | 21,031 |
| Apr 2, 2026 | 3.54 | 3.72 | 3.36 | 3.36 | 3.36 | -4.82% | 13,621 |
| Apr 1, 2026 | 3.62 | 3.80 | 3.53 | 3.53 | 3.53 | -3.10% | 5,527 |
| Mar 31, 2026 | 3.64 | 3.80 | 3.53 | 3.64 | 3.64 | 1.19% | 9,779 |
| Mar 30, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.22% | 3,592 |
| Mar 27, 2026 | 3.65 | 3.73 | 3.61 | 3.61 | 3.61 | -4.30% | 5,143 |
| 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% | 3,412 |
| Mar 24, 2026 | 3.85 | 3.90 | 3.69 | 3.88 | 3.88 | -0.51% | 7,768 |
| Mar 23, 2026 | 3.89 | 4.00 | 3.69 | 3.90 | 3.90 | -1.52% | 9,093 |
| 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% | 2,004 |
| Mar 18, 2026 | 3.78 | 3.86 | 3.61 | 3.86 | 3.86 | 5.46% | 5,886 |
| Mar 17, 2026 | 3.76 | 3.78 | 3.60 | 3.66 | 3.66 | -1.82% | 1,933 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -0.85% | 6,882 |
| Mar 13, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -0.27% | 5,926 |
| Mar 12, 2026 | 3.73 | 3.86 | 3.73 | 3.77 | 3.77 | 0.27% | 5,507 |
| Mar 11, 2026 | 3.80 | 4.00 | 3.68 | 3.76 | 3.76 | 3.58% | 4,631 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.58 | 3.63 | 3.63 | -1.36% | 40,999 |
| Mar 9, 2026 | 3.64 | 3.75 | 3.60 | 3.68 | 3.68 | 0.82% | 26,223 |
| Mar 6, 2026 | 3.61 | 3.65 | 3.58 | 3.65 | 3.65 | 1.78% | 16,289 |