MacKenzie Realty Capital, Inc. MKZR
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,33-0,05 (-%3,62)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,31 | -%5,07 | $1,40 | $1,40 | $1,31 | 6,96K |
| 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 |