MacKenzie Realty Capital, Inc. MKZR
NASDAQ · United States · Finance
$1.33-0.05 (-3.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.33 | -3.62% | $1.40 | $1.40 | $1.31 | 8.05K |
| 2026-10-01 | $1.38 | +5.34% | $1.32 | $1.39 | $1.30 | 96.80K |
| 2026-09-30 | $1.31 | -4.38% | $1.32 | $1.35 | $1.30 | 34.10K |
| 2026-09-29 | $1.37 | 0.00% | $1.37 | $1.37 | $1.30 | 3.50K |
| 2026-09-28 | $1.37 | +2.24% | $1.33 | $1.37 | $1.33 | 3.00K |
| 2026-09-25 | $1.34 | -2.76% | $1.38 | $1.38 | $1.31 | 5.50K |
| 2026-09-24 | $1.38 | +0.58% | $1.37 | $1.38 | $1.35 | 7.90K |
| 2026-09-23 | $1.37 | +3.01% | $1.36 | $1.39 | $1.36 | 3.30K |
| 2026-09-22 | $1.33 | -3.62% | $1.37 | $1.37 | $1.30 | 15.80K |
| 2026-09-21 | $1.38 | +0.73% | $1.40 | $1.41 | $1.37 | 3.40K |
| 2026-09-18 | $1.37 | -2.84% | $1.38 | $1.43 | $1.37 | 6.30K |
| 2026-09-17 | $1.41 | +2.92% | $1.36 | $1.41 | $1.35 | 2.10K |
| 2026-09-16 | $1.37 | -3.86% | $1.43 | $1.43 | $1.37 | 4.50K |
| 2026-09-15 | $1.42 | -1.72% | $1.47 | $1.53 | $1.41 | 2.70K |
| 2026-09-14 | $1.45 | +0.69% | $1.46 | $1.46 | $1.45 | 8.50K |
| 2026-09-11 | $1.44 | -1.37% | $1.44 | $1.47 | $1.38 | 5.30K |
| 2026-09-10 | $1.46 | +0.34% | $1.46 | $1.47 | $1.45 | 2.50K |
| 2026-09-09 | $1.46 | +3.93% | $1.49 | $1.49 | $1.45 | 3.00K |
| 2026-09-08 | $1.40 | -7.89% | $1.46 | $1.54 | $1.40 | 29.60K |
| 2026-09-04 | $1.52 | +2.70% | $1.46 | $1.52 | $1.46 | 5.80K |
| 2026-09-03 | $1.48 | 0.00% | $1.47 | $1.52 | $1.47 | 7.20K |
| 2026-09-02 | $1.48 | -0.67% | $1.49 | $1.50 | $1.46 | 4.90K |
| 2026-09-01 | $1.49 | -0.67% | $1.46 | $1.52 | $1.46 | 9.10K |
| 2026-08-31 | $1.50 | -0.66% | $1.50 | $1.54 | $1.48 | 33.20K |
| 2026-08-28 | $1.51 | +0.67% | $1.50 | $1.55 | $1.50 | 16.90K |
| 2026-08-27 | $1.50 | +0.67% | $1.52 | $1.55 | $1.50 | 23.00K |
| 2026-08-26 | $1.49 | -0.80% | $1.51 | $1.55 | $1.49 | 2.60K |
| 2026-08-25 | $1.50 | -1.51% | $1.50 | $1.52 | $1.46 | 4.50K |
| 2026-08-24 | $1.52 | +3.74% | $1.47 | $1.53 | $1.37 | 35.90K |
| 2026-08-21 | $1.47 | +0.68% | $1.45 | $1.47 | $1.42 | 6.60K |
| 2026-08-20 | $1.46 | -3.31% | $1.49 | $1.49 | $1.43 | 13.90K |
| 2026-08-19 | $1.51 | +0.67% | $1.51 | $1.54 | $1.51 | 4.40K |
| 2026-08-18 | $1.50 | -3.85% | $1.57 | $1.57 | $1.50 | 15.90K |
| 2026-08-17 | $1.56 | -3.70% | $1.59 | $1.61 | $1.50 | 8.60K |
| 2026-08-14 | $1.62 | -0.61% | $1.55 | $1.63 | $1.55 | 8.20K |
| 2026-08-13 | $1.63 | +7.24% | $1.54 | $1.63 | $1.50 | 15.80K |
| 2026-08-12 | $1.52 | +0.66% | $1.54 | $1.57 | $1.50 | 6.10K |
| 2026-08-11 | $1.51 | -0.66% | $1.58 | $1.65 | $1.48 | 70.30K |
| 2026-08-10 | $1.52 | -7.09% | $1.61 | $1.64 | $1.43 | 77.90K |
| 2026-08-07 | $1.64 | +9.07% | $1.47 | $1.65 | $1.45 | 31.10K |
| 2026-08-06 | $1.50 | -1.96% | $1.50 | $1.61 | $1.49 | 57.70K |
| 2026-08-05 | $1.53 | +12.09% | $1.38 | $1.55 | $1.33 | 76.40K |
| 2026-08-04 | $1.37 | +9.20% | $1.23 | $1.50 | $1.13 | 223.70K |
| 2026-08-03 | $1.25 | +21.36% | $1.00 | $1.30 | $0.99 | 2.08M |
| 2026-07-31 | $1.03 | -13.45% | $1.20 | $1.54 | $0.83 | 302.90K |
| 2026-07-30 | $1.19 | -5.56% | $1.25 | $1.27 | $1.12 | 17.30K |
| 2026-07-29 | $1.26 | -2.33% | $1.23 | $1.29 | $1.23 | 13.00K |
| 2026-07-28 | $1.29 | +3.20% | $1.25 | $1.32 | $1.25 | 7.90K |
| 2026-07-27 | $1.25 | -19.87% | $1.56 | $1.61 | $1.00 | 85.20K |
| 2026-07-24 | $1.56 | +4.00% | $1.55 | $1.56 | $1.55 | 900 |
| 2026-07-23 | $1.50 | -4.46% | $1.51 | $1.51 | $1.50 | 3.50K |
| 2026-07-22 | $1.57 | +1.95% | $1.57 | $1.66 | $1.54 | 8.10K |
| 2026-07-21 | $1.54 | -3.14% | $1.61 | $1.64 | $1.54 | 14.60K |
| 2026-07-20 | $1.59 | -4.79% | $1.63 | $1.65 | $1.58 | 17.60K |
| 2026-07-17 | $1.67 | -0.60% | $1.68 | $1.68 | $1.59 | 7.30K |
| 2026-07-16 | $1.68 | -1.75% | $1.70 | $1.70 | $1.65 | 16.50K |
| 2026-07-15 | $1.71 | 0.00% | $1.70 | $1.73 | $1.65 | 26.70K |
| 2026-07-14 | $1.71 | 0.00% | $1.66 | $1.74 | $1.65 | 26.30K |
| 2026-07-13 | $1.71 | -0.58% | $1.69 | $1.73 | $1.66 | 19.70K |
| 2026-07-10 | $1.72 | +6.17% | $1.63 | $1.73 | $1.60 | 48.10K |
| 2026-07-09 | $1.62 | -0.61% | $1.63 | $1.67 | $1.58 | 31.70K |
| 2026-07-08 | $1.63 | -2.98% | $1.68 | $1.84 | $1.62 | 35.00K |
| 2026-07-07 | $1.68 | +0.60% | $1.71 | $1.75 | $1.68 | 28.80K |
| 2026-07-06 | $1.67 | -6.18% | $1.72 | $1.79 | $1.67 | 25.80K |
| 2026-07-02 | $1.78 | +4.71% | $1.70 | $1.81 | $1.67 | 31.70K |
| 2026-07-01 | $1.70 | -0.58% | $1.69 | $1.79 | $1.69 | 24.60K |
| 2026-06-30 | $1.71 | +3.64% | $1.68 | $1.76 | $1.65 | 25.30K |
| 2026-06-29 | $1.65 | -2.08% | $1.68 | $1.75 | $1.62 | 34.10K |
| 2026-06-26 | $1.68 | -4.80% | $1.73 | $1.76 | $1.65 | 49.00K |
| 2026-06-25 | $1.77 | -0.56% | $1.76 | $1.80 | $1.73 | 14.00K |
| 2026-06-24 | $1.78 | +0.56% | $1.72 | $1.85 | $1.72 | 19.20K |
| 2026-06-23 | $1.77 | +1.49% | $1.72 | $1.85 | $1.72 | 53.50K |
| 2026-06-22 | $1.74 | +3.20% | $1.77 | $1.90 | $1.74 | 31.30K |
| 2026-06-18 | $1.69 | -2.59% | $1.74 | $2.05 | $1.68 | 130.40K |
| 2026-06-17 | $1.74 | -21.49% | $2.21 | $2.21 | $1.62 | 128.10K |
| 2026-06-16 | $2.21 | -2.64% | $2.23 | $2.30 | $2.21 | 20.50K |
| 2026-06-15 | $2.27 | +0.89% | $2.25 | $2.38 | $2.25 | 12.40K |
| 2026-06-12 | $2.25 | -4.26% | $2.31 | $2.35 | $2.25 | 15.10K |
| 2026-06-11 | $2.35 | +1.29% | $2.31 | $2.35 | $2.30 | 13.00K |
| 2026-06-10 | $2.32 | -4.68% | $2.30 | $2.35 | $2.30 | 7.80K |
| 2026-06-09 | $2.43 | +3.57% | $2.34 | $2.43 | $2.34 | 8.10K |
| 2026-06-08 | $2.35 | +0.82% | $2.30 | $2.37 | $2.30 | 6.80K |
| 2026-06-05 | $2.33 | +0.47% | $2.32 | $2.40 | $2.30 | 8.10K |
| 2026-06-04 | $2.32 | -0.04% | $2.41 | $2.41 | $2.30 | 5.20K |
| 2026-06-03 | $2.32 | -0.81% | $2.36 | $2.36 | $2.31 | 5.00K |
| 2026-06-02 | $2.34 | -2.09% | $2.28 | $2.52 | $2.28 | 11.50K |
| 2026-06-01 | $2.39 | +1.27% | $2.31 | $2.49 | $2.29 | 16.10K |
| 2026-05-29 | $2.36 | +0.64% | $2.30 | $2.41 | $2.30 | 7.80K |
| 2026-05-28 | $2.35 | 0.00% | $2.30 | $2.44 | $2.29 | 10.20K |
| 2026-05-27 | $2.35 | -0.85% | $2.46 | $2.46 | $2.35 | 4.00K |