MKZR Historical Prices
MacKenzie Realty Capital, Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
5.22
Period low
0.8300
Period change
-80.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.9700 | 0.9750 | 0.9300 | 0.9550 | -2.55% | 11,783 |
| Nov 5, 2026 | 0.9968 | 1.12 | 0.9800 | 0.9800 | -5.77% | 6,355 |
| Nov 4, 2026 | 1.02 | 1.06 | 0.9500 | 1.04 | +0.97% | 6,910 |
| Nov 3, 2026 | 1.02 | 1.17 | 1.02 | 1.03 | -0.96% | 5,155 |
| Nov 2, 2026 | 1.01 | 1.15 | 1.01 | 1.04 | +0.97% | 5,891 |
| Oct 30, 2026 | 1.03 | 1.09 | 1.03 | 1.03 | +0.00% | 28,378 |
| Oct 29, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | -0.96% | 14,205 |
| Oct 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | -4.59% | 19,201 |
| Oct 27, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | -2.68% | 11,511 |
| Oct 26, 2026 | 1.10 | 1.16 | 1.03 | 1.12 | -1.75% | 18,131 |
| Oct 23, 2026 | 1.09 | 1.17 | 1.09 | 1.14 | +6.54% | 5,325 |
| Oct 22, 2026 | 1.10 | 1.13 | 1.03 | 1.07 | -5.31% | 17,545 |
| Oct 21, 2026 | 1.08 | 1.18 | 1.06 | 1.13 | +0.89% | 8,303 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.01 | 1.12 | -7.44% | 21,568 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | -3.20% | 6,951 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | -2.72% | 5,064 |
| Oct 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | -2.81% | 1,459 |
| Oct 14, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | -0.21% | 2,430 |
| Oct 13, 2026 | 1.30 | 1.33 | 1.25 | 1.32 | +1.12% | 12,140 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | -2.94% | 5,005 |
| Oct 9, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | +1.50% | 1,418 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.33 | 1.33 | -4.32% | 8,039 |
| Oct 7, 2026 | 1.34 | 1.55 | 1.30 | 1.39 | +0.72% | 44,717 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | +2.22% | 3,734 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | +0.83% | 4,442 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | -2.98% | 9,133 |
| Oct 1, 2026 | 1.32 | 1.39 | 1.30 | 1.38 | +5.34% | 96,991 |
| Sep 30, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | -4.37% | 34,093 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.30 | 1.37 | -0.01% | 3,470 |
| Sep 28, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | +2.24% | 2,832 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | -2.76% | 5,538 |
| Sep 24, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | +0.58% | 8,014 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | +3.01% | 3,264 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | -3.62% | 15,797 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | +0.73% | 3,384 |
| Sep 18, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | -2.84% | 6,254 |
| Sep 17, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | +2.92% | 2,085 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | -3.86% | 4,527 |
| Sep 15, 2026 | 1.47 | 1.53 | 1.41 | 1.43 | -1.72% | 2,657 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | +0.69% | 8,484 |
| Sep 11, 2026 | 1.44 | 1.47 | 1.38 | 1.44 | -1.03% | 5,349 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | +3.93% | 3,035 |
| Sep 8, 2026 | 1.46 | 1.54 | 1.40 | 1.40 | -7.89% | 29,606 |
| Sep 4, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | +2.70% | 5,834 |
| Sep 3, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | +0.00% | 7,173 |
| Sep 2, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | -1.33% | 5,941 |
| Aug 31, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | -0.66% | 33,239 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | +0.67% | 16,929 |
| Aug 27, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | +0.67% | 23,023 |
| Aug 26, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | -0.77% | 2,632 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | -1.54% | 4,451 |
| Aug 24, 2026 | 1.47 | 1.53 | 1.37 | 1.52 | +3.74% | 35,917 |
| Aug 21, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | +0.68% | 6,585 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | -3.31% | 13,855 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | +0.67% | 4,562 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | -3.85% | 15,865 |
| Aug 17, 2026 | 1.59 | 1.61 | 1.50 | 1.56 | -3.70% | 9,034 |
| Aug 14, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | -0.61% | 8,170 |
| Aug 13, 2026 | 1.54 | 1.63 | 1.50 | 1.63 | +7.24% | 15,835 |
| Aug 12, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | +0.66% | 6,093 |
| Aug 11, 2026 | 1.58 | 1.65 | 1.48 | 1.51 | -0.66% | 70,269 |
| Aug 10, 2026 | 1.61 | 1.64 | 1.43 | 1.52 | -7.11% | 77,865 |
| Aug 7, 2026 | 1.47 | 1.65 | 1.45 | 1.64 | +9.09% | 31,056 |
| Aug 6, 2026 | 1.50 | 1.61 | 1.49 | 1.50 | -1.96% | 57,679 |
| Aug 5, 2026 | 1.38 | 1.55 | 1.33 | 1.53 | +12.09% | 76,431 |
| Aug 4, 2026 | 1.23 | 1.50 | 1.13 | 1.36 | +9.20% | 223,677 |
| Aug 3, 2026 | 1.00 | 1.30 | 0.9900 | 1.25 | +21.36% | 2,082,569 |
| Jul 31, 2026 | 1.20 | 1.54 | 0.8300 | 1.03 | -13.45% | 302,922 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.12 | 1.19 | -5.56% | 17,311 |
| Jul 29, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | -2.33% | 13,069 |
| Jul 28, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | +3.20% | 7,902 |
| Jul 27, 2026 | 1.56 | 1.61 | 1.00 | 1.25 | -19.87% | 85,190 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | +3.99% | 935 |
| Jul 23, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | -4.45% | 3,487 |
| Jul 22, 2026 | 1.57 | 1.66 | 1.54 | 1.57 | +1.95% | 8,130 |
| Jul 21, 2026 | 1.61 | 1.65 | 1.54 | 1.54 | -3.14% | 14,693 |
| Jul 20, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | -4.79% | 17,659 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.59 | 1.67 | -0.60% | 7,312 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | -1.75% | 16,531 |
| Jul 15, 2026 | 1.70 | 1.73 | 1.65 | 1.71 | +0.00% | 26,674 |
| Jul 14, 2026 | 1.67 | 1.74 | 1.65 | 1.71 | +0.00% | 25,344 |
| Jul 13, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | -0.58% | 19,738 |
| Jul 10, 2026 | 1.63 | 1.73 | 1.60 | 1.72 | +6.17% | 48,083 |
| Jul 9, 2026 | 1.63 | 1.67 | 1.58 | 1.62 | -0.61% | 31,658 |
| Jul 8, 2026 | 1.68 | 1.84 | 1.62 | 1.63 | -2.98% | 35,014 |
| Jul 7, 2026 | 1.71 | 1.75 | 1.68 | 1.68 | +0.60% | 28,841 |
| Jul 6, 2026 | 1.72 | 1.79 | 1.67 | 1.67 | -6.18% | 25,782 |
| Jul 2, 2026 | 1.70 | 1.81 | 1.67 | 1.78 | +4.71% | 31,695 |
| Jul 1, 2026 | 1.69 | 1.79 | 1.69 | 1.70 | -0.58% | 24,622 |
| Jun 30, 2026 | 1.68 | 1.76 | 1.65 | 1.71 | +3.64% | 25,253 |
| Jun 29, 2026 | 1.68 | 1.75 | 1.62 | 1.65 | -2.08% | 34,103 |
| Jun 26, 2026 | 1.73 | 1.76 | 1.65 | 1.69 | -4.80% | 48,984 |
| Jun 25, 2026 | 1.76 | 1.80 | 1.73 | 1.77 | -0.56% | 14,037 |
| Jun 24, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | +0.56% | 19,248 |
| Jun 23, 2026 | 1.72 | 1.85 | 1.72 | 1.77 | +1.52% | 53,578 |
| Jun 22, 2026 | 1.77 | 1.90 | 1.74 | 1.74 | +3.17% | 31,354 |
| Jun 18, 2026 | 1.74 | 2.05 | 1.69 | 1.69 | -2.59% | 130,826 |
| Jun 17, 2026 | 2.21 | 2.21 | 1.62 | 1.74 | -21.49% | 128,235 |
| Jun 16, 2026 | 2.23 | 2.30 | 2.21 | 2.21 | -2.64% | 20,531 |
| Jun 15, 2026 | 2.25 | 2.38 | 2.25 | 2.27 | +0.89% | 12,756 |
| Jun 12, 2026 | 2.31 | 2.35 | 2.25 | 2.25 | -4.26% | 15,051 |
| Jun 11, 2026 | 2.31 | 2.35 | 2.30 | 2.35 | +1.29% | 12,978 |
| Jun 10, 2026 | 2.30 | 2.35 | 2.30 | 2.32 | -4.66% | 7,830 |
| Jun 9, 2026 | 2.34 | 2.43 | 2.34 | 2.43 | +3.55% | 8,113 |
| Jun 8, 2026 | 2.30 | 2.37 | 2.30 | 2.35 | +0.83% | 6,847 |
| Jun 5, 2026 | 2.32 | 2.40 | 2.30 | 2.33 | +0.46% | 8,125 |
| Jun 4, 2026 | 2.42 | 2.42 | 2.30 | 2.32 | -0.03% | 5,197 |
| Jun 3, 2026 | 2.36 | 2.36 | 2.31 | 2.32 | -0.82% | 4,989 |
| Jun 2, 2026 | 2.28 | 2.52 | 2.28 | 2.34 | -2.09% | 11,493 |
| Jun 1, 2026 | 2.31 | 2.49 | 2.29 | 2.39 | +1.27% | 16,105 |
| May 29, 2026 | 2.30 | 2.42 | 2.30 | 2.36 | +0.64% | 7,765 |
| May 28, 2026 | 2.30 | 2.44 | 2.29 | 2.35 | +0.00% | 10,267 |
| May 27, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | -0.85% | 3,999 |
| May 26, 2026 | 2.35 | 2.39 | 2.30 | 2.37 | -3.07% | 9,242 |
| May 22, 2026 | 2.30 | 2.44 | 2.30 | 2.44 | +5.13% | 11,790 |
| May 21, 2026 | 2.31 | 2.42 | 2.31 | 2.32 | -4.09% | 7,542 |
| May 20, 2026 | 2.44 | 2.44 | 2.34 | 2.42 | -1.22% | 4,936 |
| May 19, 2026 | 2.39 | 2.45 | 2.36 | 2.45 | +3.81% | 7,136 |
| May 18, 2026 | 2.40 | 2.44 | 2.34 | 2.36 | +0.43% | 24,004 |
| May 15, 2026 | 2.27 | 2.50 | 2.27 | 2.35 | +4.91% | 47,857 |
| May 14, 2026 | 2.28 | 2.31 | 2.22 | 2.24 | -2.61% | 16,142 |
| May 13, 2026 | 2.30 | 2.36 | 2.30 | 2.30 | -1.71% | 11,862 |
| May 12, 2026 | 2.38 | 2.40 | 2.34 | 2.34 | -2.50% | 30,810 |
| May 11, 2026 | 2.44 | 2.46 | 2.40 | 2.40 | -4.00% | 31,662 |
| May 8, 2026 | 2.46 | 2.52 | 2.40 | 2.50 | +4.16% | 40,907 |
| May 7, 2026 | 2.46 | 2.54 | 2.40 | 2.40 | -2.43% | 4,831 |
| May 6, 2026 | 2.52 | 2.53 | 2.39 | 2.46 | -2.62% | 21,316 |
| May 5, 2026 | 2.56 | 2.63 | 2.53 | 2.53 | -0.93% | 17,034 |
| May 4, 2026 | 2.65 | 2.70 | 2.55 | 2.55 | -8.93% | 19,367 |
| May 1, 2026 | 2.83 | 2.89 | 2.65 | 2.80 | -0.36% | 57,087 |
| Apr 30, 2026 | 3.08 | 3.10 | 2.51 | 2.81 | -3.44% | 138,905 |
| Apr 29, 2026 | 3.13 | 3.14 | 2.89 | 2.91 | -6.43% | 8,983 |
| Apr 28, 2026 | 3.20 | 3.25 | 3.11 | 3.11 | -4.46% | 8,110 |
| Apr 27, 2026 | 3.25 | 3.35 | 3.20 | 3.26 | -0.46% | 12,806 |
| Apr 24, 2026 | 3.32 | 3.38 | 3.26 | 3.27 | -1.21% | 15,291 |
| Apr 23, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | -1.19% | 2,628 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | +0.60% | 4,390 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.31 | 3.33 | -2.77% | 8,463 |
| Apr 20, 2026 | 3.42 | 3.53 | 3.35 | 3.42 | -8.42% | 6,165 |
| Apr 17, 2026 | 3.43 | 3.74 | 3.40 | 3.74 | +10.00% | 15,349 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.31 | 3.40 | -9.21% | 47,442 |
| Apr 15, 2026 | 3.26 | 3.80 | 3.25 | 3.75 | +13.48% | 122,470 |
| Apr 14, 2026 | 3.25 | 3.42 | 3.23 | 3.30 | +1.23% | 13,354 |
| Apr 13, 2026 | 3.26 | 3.38 | 3.21 | 3.26 | +0.00% | 16,741 |
| Apr 10, 2026 | 3.33 | 3.40 | 3.26 | 3.26 | -1.21% | 8,098 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.27 | 3.30 | -5.71% | 4,899 |
| Apr 8, 2026 | 3.38 | 3.65 | 3.28 | 3.50 | -2.31% | 11,940 |
| Apr 7, 2026 | 3.39 | 3.74 | 3.27 | 3.58 | +5.53% | 4,875 |
| Apr 6, 2026 | 3.35 | 3.50 | 3.25 | 3.40 | +1.04% | 21,032 |
| Apr 2, 2026 | 3.54 | 3.72 | 3.35 | 3.36 | -4.82% | 13,621 |
| Apr 1, 2026 | 3.62 | 3.80 | 3.53 | 3.53 | -3.10% | 5,528 |
| Mar 31, 2026 | 3.64 | 3.80 | 3.53 | 3.64 | +1.19% | 9,780 |
| Mar 30, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | -0.22% | 3,592 |
| Mar 27, 2026 | 3.65 | 3.73 | 3.61 | 3.61 | -4.29% | 5,143 |
| Mar 26, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | +1.89% | 7,363 |
| Mar 25, 2026 | 3.91 | 3.91 | 3.60 | 3.70 | -4.64% | 3,413 |
| Mar 24, 2026 | 3.85 | 3.90 | 3.69 | 3.88 | -0.51% | 7,768 |
| Mar 23, 2026 | 3.89 | 4.00 | 3.69 | 3.90 | -1.52% | 9,094 |
| Mar 20, 2026 | 3.89 | 3.96 | 3.69 | 3.96 | +7.27% | 38,591 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.69 | 3.69 | -4.37% | 2,005 |
| Mar 18, 2026 | 3.77 | 3.86 | 3.61 | 3.86 | +5.46% | 5,886 |
| Mar 17, 2026 | 3.76 | 3.77 | 3.60 | 3.66 | -1.81% | 1,934 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | -0.86% | 6,883 |
| Mar 13, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | -0.27% | 5,926 |
| Mar 12, 2026 | 3.73 | 3.86 | 3.73 | 3.77 | +0.27% | 5,507 |
| Mar 11, 2026 | 3.80 | 4.00 | 3.68 | 3.76 | +3.58% | 4,632 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.58 | 3.63 | -1.36% | 40,999 |
| Mar 9, 2026 | 3.64 | 3.75 | 3.60 | 3.68 | +0.82% | 26,223 |
| Mar 6, 2026 | 3.61 | 3.65 | 3.58 | 3.65 | +1.77% | 16,289 |
| Mar 5, 2026 | 3.57 | 3.75 | 3.53 | 3.59 | +0.46% | 50,426 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.44 | 3.57 | +1.42% | 63,750 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.51 | 3.52 | -0.56% | 60,699 |
| Mar 2, 2026 | 3.93 | 3.99 | 3.54 | 3.54 | -11.72% | 35,335 |
| Feb 27, 2026 | 3.87 | 4.10 | 3.82 | 4.01 | +2.82% | 12,190 |
| Feb 26, 2026 | 3.87 | 4.00 | 3.70 | 3.90 | +1.43% | 21,196 |
| Feb 25, 2026 | 3.61 | 3.99 | 3.61 | 3.85 | +6.22% | 17,411 |
| Feb 24, 2026 | 3.66 | 3.74 | 3.54 | 3.62 | +0.56% | 11,376 |
| Feb 23, 2026 | 3.83 | 4.00 | 3.51 | 3.60 | -7.22% | 22,243 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.75 | 3.88 | -1.27% | 18,088 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | +0.61% | 22,605 |
| Feb 18, 2026 | 3.93 | 4.02 | 3.91 | 3.91 | +0.15% | 7,354 |
| Feb 17, 2026 | 3.89 | 4.06 | 3.76 | 3.90 | +0.53% | 9,275 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.75 | 3.88 | -0.66% | 9,219 |
| Feb 12, 2026 | 3.98 | 4.09 | 3.83 | 3.90 | -1.16% | 11,316 |
| Feb 11, 2026 | 4.11 | 4.15 | 3.95 | 3.95 | -2.32% | 2,896 |
| Feb 10, 2026 | 4.01 | 4.15 | 3.99 | 4.04 | -0.49% | 6,155 |
| Feb 9, 2026 | 4.01 | 4.23 | 3.95 | 4.07 | +2.91% | 8,118 |
| Feb 6, 2026 | 3.95 | 4.12 | 3.87 | 3.95 | +4.22% | 8,138 |
| Feb 5, 2026 | 4.07 | 4.13 | 3.79 | 3.79 | -6.42% | 12,597 |
| Feb 4, 2026 | 4.27 | 4.33 | 4.02 | 4.05 | -5.81% | 7,338 |
| Feb 3, 2026 | 4.37 | 4.43 | 4.20 | 4.30 | -1.15% | 16,767 |
| Feb 2, 2026 | 4.33 | 4.50 | 4.25 | 4.35 | +0.93% | 14,952 |
| Jan 30, 2026 | 4.54 | 4.57 | 4.31 | 4.31 | -3.36% | 11,428 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | -4.19% | 10,914 |
| Jan 28, 2026 | 4.67 | 4.76 | 4.53 | 4.66 | -0.96% | 11,994 |
| Jan 27, 2026 | 4.74 | 4.79 | 4.50 | 4.70 | -0.74% | 21,038 |
| Jan 26, 2026 | 4.65 | 4.74 | 4.42 | 4.74 | +2.27% | 13,979 |
| Jan 23, 2026 | 4.53 | 4.63 | 4.36 | 4.63 | +3.12% | 11,794 |
| Jan 22, 2026 | 4.47 | 4.65 | 4.38 | 4.49 | +0.67% | 18,452 |
| Jan 21, 2026 | 4.60 | 4.86 | 4.46 | 4.46 | -4.09% | 12,427 |
| Jan 20, 2026 | 4.80 | 4.99 | 4.65 | 4.65 | -4.42% | 17,742 |
| Jan 16, 2026 | 4.42 | 5.17 | 4.31 | 4.87 | +11.67% | 23,070 |
| Jan 15, 2026 | 4.46 | 4.58 | 4.31 | 4.36 | -3.08% | 40,081 |
| Jan 14, 2026 | 4.48 | 4.63 | 4.31 | 4.50 | +2.16% | 10,114 |
| Jan 13, 2026 | 4.57 | 4.57 | 4.31 | 4.40 | -4.24% | 10,172 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.39 | 4.59 | -7.17% | 47,866 |
| Jan 9, 2026 | 4.80 | 5.22 | 4.57 | 4.95 | +3.02% | 203,294 |
| Jan 8, 2026 | 4.49 | 4.95 | 4.49 | 4.80 | +7.37% | 462,196 |
| Jan 7, 2026 | 4.51 | 4.64 | 4.32 | 4.47 | -1.00% | 9,988 |
| Jan 6, 2026 | 4.58 | 4.63 | 4.28 | 4.52 | -2.38% | 13,359 |
| Jan 5, 2026 | 4.39 | 4.72 | 4.25 | 4.63 | +5.71% | 26,784 |
| Jan 2, 2026 | 4.14 | 4.40 | 4.12 | 4.38 | +7.68% | 18,240 |
| Dec 31, 2025 | 3.85 | 4.14 | 3.75 | 4.07 | +5.93% | 32,659 |
| Dec 30, 2025 | 3.86 | 4.00 | 3.79 | 3.84 | -0.78% | 26,199 |
| Dec 29, 2025 | 3.91 | 4.09 | 3.70 | 3.87 | -0.51% | 57,711 |
| Dec 26, 2025 | 3.81 | 4.20 | 3.75 | 3.89 | +0.00% | 65,721 |
| Dec 24, 2025 | 4.03 | 4.10 | 3.82 | 3.89 | -3.95% | 25,574 |
| Dec 23, 2025 | 4.36 | 4.40 | 4.05 | 4.05 | -7.95% | 34,927 |
| Dec 22, 2025 | 4.05 | 4.50 | 3.88 | 4.40 | +7.58% | 96,911 |
| Dec 19, 2025 | 3.59 | 4.10 | 3.52 | 4.09 | +13.61% | 126,747 |
| Dec 18, 2025 | 3.82 | 3.83 | 3.53 | 3.60 | -4.76% | 17,062 |
| Dec 17, 2025 | 4.00 | 4.03 | 3.75 | 3.78 | +0.27% | 19,825 |
| Dec 16, 2025 | 4.18 | 4.18 | 3.65 | 3.77 | -9.81% | 19,559 |
| Dec 15, 2025 | 4.34 | 4.38 | 4.00 | 4.18 | -4.78% | 23,291 |
| Dec 12, 2025 | 3.78 | 5.00 | 3.63 | 4.39 | +30.27% | 322,719 |
| Dec 11, 2025 | 3.64 | 3.74 | 3.25 | 3.37 | -7.42% | 20,394 |
| Dec 10, 2025 | 3.69 | 3.79 | 3.55 | 3.64 | +0.00% | 14,395 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.56 | 3.64 | -2.93% | 24,671 |
| Dec 8, 2025 | 3.79 | 3.99 | 3.75 | 3.75 | +0.54% | 11,502 |
| Dec 5, 2025 | 4.08 | 4.30 | 3.66 | 3.73 | -9.02% | 43,886 |
| Dec 4, 2025 | 3.75 | 4.17 | 3.75 | 4.10 | +8.18% | 56,146 |
| Dec 3, 2025 | 3.69 | 3.87 | 3.50 | 3.79 | +3.84% | 30,809 |
| Dec 2, 2025 | 3.77 | 3.79 | 3.60 | 3.65 | +1.11% | 25,641 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.61 | 3.61 | -12.38% | 18,206 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.01 | 4.12 | +1.73% | 8,658 |
| Nov 26, 2025 | 4.02 | 4.35 | 3.94 | 4.05 | +2.02% | 46,880 |
| Nov 25, 2025 | 4.15 | 4.86 | 3.92 | 3.97 | -4.34% | 40,910 |
| Nov 24, 2025 | 4.06 | 4.59 | 4.05 | 4.15 | +0.24% | 41,356 |
| Nov 21, 2025 | 4.00 | 4.18 | 4.00 | 4.14 | +5.61% | 4,836 |
| Nov 20, 2025 | 3.90 | 4.24 | 3.90 | 3.92 | +0.77% | 10,622 |
| Nov 19, 2025 | 4.56 | 4.83 | 3.86 | 3.89 | -13.75% | 55,854 |
| Nov 18, 2025 | 4.72 | 4.90 | 4.45 | 4.51 | -6.04% | 11,398 |
| Nov 17, 2025 | 4.74 | 4.86 | 4.61 | 4.80 | +1.27% | 14,755 |
| Nov 14, 2025 | 4.78 | 4.95 | 4.61 | 4.74 | -0.63% | 28,958 |
| Nov 13, 2025 | 5.01 | 5.07 | 4.75 | 4.77 | -4.22% | 11,367 |
| Nov 12, 2025 | 4.93 | 5.09 | 4.89 | 4.98 | +2.05% | 6,321 |
| Nov 11, 2025 | 5.01 | 5.10 | 4.87 | 4.88 | -1.61% | 13,025 |
| Nov 10, 2025 | 5.07 | 5.13 | 4.77 | 4.96 | +1.85% | 10,706 |
Daily open, high, low, close and volume for MacKenzie Realty Capital, Inc. Common Stock (MKZR). Showing 248 trading days. Unadjusted prices.