MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
1.530
+0.030 (2.00%)
Aug 28, 2026, 1:22 PM EDT - Market open
MacKenzie Realty Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | - | 2.00% | 9,531 |
| Aug 27, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 23,001 |
| 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% | 35,832 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 6,556 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -3.31% | 13,848 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.67% | 4,560 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 15,863 |
| 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% | 8,160 |
| Aug 13, 2026 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 7.24% | 15,760 |
| Aug 12, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 6,080 |
| Aug 11, 2026 | 1.58 | 1.65 | 1.48 | 1.51 | 1.51 | -0.66% | 69,680 |
| Aug 10, 2026 | 1.61 | 1.64 | 1.43 | 1.52 | 1.52 | -7.11% | 67,962 |
| Aug 7, 2026 | 1.47 | 1.65 | 1.45 | 1.64 | 1.64 | 9.09% | 30,238 |
| 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 |