NASDAQ : MKZR
MacKenzie Realty Capital, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 1.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MacKenzie Realty Capital, Inc. (MKZR) closed at 1.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.01 | 1.15 | 1.01 | 1.04 | 5,890 | +0.97% |
| 2026-10-30 | 1.03 | 1.095 | 1.03 | 1.03 | 28,377 | +0.00% |
| 2026-10-29 | 1.05 | 1.085 | 1.03 | 1.03 | 14,205 | -0.96% |
| 2026-10-28 | 1.05 | 1.05 | 1.04 | 1.04 | 19,241 | -4.59% |
| 2026-10-27 | 1.125 | 1.125 | 1.07 | 1.09 | 11,511 | -2.68% |
| 2026-10-26 | 1.1 | 1.155 | 1.03 | 1.12 | 18,131 | -1.75% |
| 2026-10-23 | 1.09 | 1.169 | 1.09 | 1.14 | 5,325 | +6.54% |
| 2026-10-22 | 1.1 | 1.126 | 1.026 | 1.07 | 17,545 | -5.31% |
| 2026-10-21 | 1.08 | 1.18 | 1.062 | 1.13 | 8,302 | +0.89% |
| 2026-10-20 | 1.21 | 1.21 | 1.01 | 1.12 | 21,568 | -7.44% |
| 2026-10-19 | 1.249 | 1.249 | 1.21 | 1.21 | 6,951 | -3.20% |
| 2026-10-16 | 1.322 | 1.322 | 1.25 | 1.25 | 5,064 | -2.72% |
| 2026-10-15 | 1.3 | 1.308 | 1.275 | 1.285 | 1,459 | -2.81% |
| 2026-10-14 | 1.32 | 1.322 | 1.304 | 1.322 | 2,430 | -0.21% |
| 2026-10-13 | 1.3 | 1.33 | 1.252 | 1.325 | 12,139 | +1.12% |
| 2026-10-12 | 1.355 | 1.355 | 1.31 | 1.31 | 5,005 | -2.94% |
| 2026-10-09 | 1.32 | 1.35 | 1.31 | 1.35 | 1,417 | +1.50% |
| 2026-10-08 | 1.445 | 1.445 | 1.33 | 1.33 | 8,038 | -4.32% |
| 2026-10-07 | 1.34 | 1.55 | 1.3 | 1.39 | 44,716 | +0.72% |
| 2026-10-06 | 1.363 | 1.38 | 1.351 | 1.38 | 3,733 | +2.22% |
| 2026-10-05 | 1.396 | 1.396 | 1.35 | 1.35 | 4,441 | +0.83% |
| 2026-10-02 | 1.4 | 1.4 | 1.31 | 1.339 | 9,132 | -2.98% |
| 2026-10-01 | 1.32 | 1.39 | 1.3 | 1.38 | 96,990 | +5.34% |
| 2026-09-30 | 1.324 | 1.35 | 1.3 | 1.31 | 34,092 | -4.37% |
| 2026-09-29 | 1.368 | 1.37 | 1.3 | 1.37 | 3,469 | -0.01% |
| 2026-09-28 | 1.33 | 1.37 | 1.33 | 1.37 | 3,042 | +2.24% |
| 2026-09-25 | 1.38 | 1.38 | 1.31 | 1.34 | 5,538 | -2.76% |
| 2026-09-24 | 1.37 | 1.385 | 1.35 | 1.378 | 8,012 | +0.58% |
| 2026-09-23 | 1.36 | 1.39 | 1.36 | 1.37 | 3,263 | +3.01% |
| 2026-09-22 | 1.37 | 1.37 | 1.3 | 1.33 | 15,796 | -3.62% |
| 2026-09-21 | 1.4 | 1.414 | 1.37 | 1.38 | 3,383 | +0.73% |
| 2026-09-18 | 1.38 | 1.43 | 1.37 | 1.37 | 6,253 | -2.84% |
| 2026-09-17 | 1.36 | 1.41 | 1.35 | 1.41 | 2,085 | +2.92% |
| 2026-09-16 | 1.43 | 1.43 | 1.37 | 1.37 | 4,526 | -3.86% |
| 2026-09-15 | 1.465 | 1.53 | 1.41 | 1.425 | 2,656 | -1.72% |
| 2026-09-14 | 1.46 | 1.46 | 1.446 | 1.45 | 8,483 | +0.69% |
| 2026-09-11 | 1.44 | 1.47 | 1.38 | 1.44 | 5,348 | -1.37% |
| 2026-09-10 | 1.46 | 1.47 | 1.45 | 1.46 | 2,536 | +0.34% |
| 2026-09-09 | 1.485 | 1.485 | 1.45 | 1.455 | 3,034 | +3.93% |
| 2026-09-08 | 1.46 | 1.54 | 1.4 | 1.4 | 29,606 | -7.89% |
| 2026-09-04 | 1.46 | 1.52 | 1.46 | 1.52 | 5,833 | +2.70% |
| 2026-09-03 | 1.47 | 1.516 | 1.47 | 1.48 | 7,172 | +0.00% |
| 2026-09-02 | 1.49 | 1.5 | 1.46 | 1.48 | 5,941 | -0.67% |
| 2026-09-01 | 1.46 | 1.52 | 1.46 | 1.49 | 9,125 | -0.67% |
| 2026-08-31 | 1.5 | 1.545 | 1.48 | 1.5 | 33,239 | -0.66% |
| 2026-08-28 | 1.5 | 1.55 | 1.5 | 1.51 | 16,928 | +0.67% |
| 2026-08-27 | 1.52 | 1.55 | 1.5 | 1.5 | 23,022 | +0.67% |
| 2026-08-26 | 1.515 | 1.55 | 1.489 | 1.49 | 2,631 | -0.77% |
| 2026-08-25 | 1.5 | 1.52 | 1.46 | 1.502 | 4,450 | -1.54% |
| 2026-08-24 | 1.465 | 1.529 | 1.37 | 1.525 | 35,916 | +3.74% |
| 2026-08-21 | 1.45 | 1.47 | 1.42 | 1.47 | 6,585 | +0.68% |
| 2026-08-20 | 1.494 | 1.494 | 1.43 | 1.46 | 13,854 | -3.31% |
| 2026-08-19 | 1.51 | 1.54 | 1.51 | 1.51 | 4,561 | +0.67% |
| 2026-08-18 | 1.57 | 1.57 | 1.5 | 1.5 | 15,864 | -3.85% |
| 2026-08-17 | 1.59 | 1.61 | 1.5 | 1.56 | 9,034 | -3.70% |
| 2026-08-14 | 1.555 | 1.63 | 1.555 | 1.62 | 8,168 | -0.61% |
| 2026-08-13 | 1.545 | 1.63 | 1.5 | 1.63 | 15,834 | +7.24% |
| 2026-08-12 | 1.54 | 1.57 | 1.5 | 1.52 | 6,092 | +0.66% |
| 2026-08-11 | 1.58 | 1.65 | 1.48 | 1.51 | 70,269 | -0.66% |
| 2026-08-10 | 1.61 | 1.64 | 1.43 | 1.52 | 77,864 | -7.11% |
| 2026-08-07 | 1.47 | 1.65 | 1.45 | 1.636 | 31,056 | +9.09% |
| 2026-08-06 | 1.503 | 1.61 | 1.485 | 1.5 | 57,679 | -1.96% |
| 2026-08-05 | 1.38 | 1.55 | 1.33 | 1.53 | 76,430 | +12.09% |
| 2026-08-04 | 1.23 | 1.496 | 1.13 | 1.365 | 223,677 | +9.20% |
| 2026-08-03 | 1 | 1.3 | 0.99 | 1.25 | 2,082,569 | +21.36% |
| 2026-07-31 | 1.2 | 1.54 | 0.83 | 1.03 | 302,922 | -13.45% |
| 2026-07-30 | 1.25 | 1.27 | 1.12 | 1.19 | 17,311 | -5.56% |
| 2026-07-29 | 1.23 | 1.29 | 1.23 | 1.26 | 13,068 | -2.33% |
| 2026-07-28 | 1.25 | 1.32 | 1.25 | 1.29 | 7,901 | +3.20% |
| 2026-07-27 | 1.56 | 1.61 | 1 | 1.25 | 85,189 | -19.87% |
| 2026-07-24 | 1.55 | 1.56 | 1.55 | 1.56 | 935 | +3.99% |
| 2026-07-23 | 1.51 | 1.51 | 1.5 | 1.5 | 3,487 | -4.45% |
| 2026-07-22 | 1.572 | 1.663 | 1.54 | 1.57 | 8,130 | +1.95% |
| 2026-07-21 | 1.61 | 1.645 | 1.54 | 1.54 | 14,692 | -3.14% |
| 2026-07-20 | 1.63 | 1.65 | 1.58 | 1.59 | 17,659 | -4.79% |
| 2026-07-17 | 1.68 | 1.68 | 1.59 | 1.67 | 7,311 | -0.60% |
| 2026-07-16 | 1.7 | 1.7 | 1.65 | 1.68 | 16,530 | -1.75% |
| 2026-07-15 | 1.695 | 1.73 | 1.65 | 1.71 | 26,674 | +0.00% |
| 2026-07-14 | 1.665 | 1.74 | 1.652 | 1.71 | 26,300 | +0.00% |
| 2026-07-13 | 1.69 | 1.725 | 1.665 | 1.71 | 19,738 | -0.58% |
| 2026-07-10 | 1.63 | 1.73 | 1.602 | 1.72 | 48,082 | +6.17% |
| 2026-07-09 | 1.63 | 1.67 | 1.58 | 1.62 | 31,658 | -0.61% |
| 2026-07-08 | 1.68 | 1.84 | 1.62 | 1.63 | 35,014 | -2.98% |
| 2026-07-07 | 1.71 | 1.75 | 1.68 | 1.68 | 28,841 | +0.60% |
| 2026-07-06 | 1.72 | 1.79 | 1.67 | 1.67 | 25,781 | -6.18% |
| 2026-07-02 | 1.7 | 1.81 | 1.67 | 1.78 | 31,694 | +4.71% |
| 2026-07-01 | 1.69 | 1.79 | 1.69 | 1.7 | 24,621 | -0.58% |
| 2026-06-30 | 1.68 | 1.76 | 1.652 | 1.71 | 25,253 | +3.64% |
| 2026-06-29 | 1.68 | 1.75 | 1.62 | 1.65 | 34,103 | -2.08% |
| 2026-06-26 | 1.73 | 1.765 | 1.65 | 1.685 | 48,984 | -4.80% |
| 2026-06-25 | 1.76 | 1.8 | 1.73 | 1.77 | 14,037 | -0.56% |
| 2026-06-24 | 1.72 | 1.85 | 1.72 | 1.78 | 19,247 | +0.56% |
| 2026-06-23 | 1.72 | 1.85 | 1.72 | 1.77 | 53,578 | +1.52% |
| 2026-06-22 | 1.77 | 1.9 | 1.744 | 1.744 | 31,353 | +3.17% |
| 2026-06-18 | 1.74 | 2.05 | 1.685 | 1.69 | 130,825 | -2.59% |
| 2026-06-17 | 2.21 | 2.21 | 1.62 | 1.735 | 128,235 | -21.49% |
| 2026-06-16 | 2.23 | 2.3 | 2.21 | 2.21 | 20,530 | -2.64% |
| 2026-06-15 | 2.25 | 2.376 | 2.25 | 2.27 | 12,756 | +0.89% |
| 2026-06-12 | 2.31 | 2.345 | 2.25 | 2.25 | 15,050 | -4.26% |
| 2026-06-11 | 2.31 | 2.35 | 2.3 | 2.35 | 12,977 | +1.29% |
| 2026-06-10 | 2.3 | 2.345 | 2.3 | 2.32 | 7,830 | -4.66% |
| 2026-06-09 | 2.341 | 2.434 | 2.341 | 2.434 | 8,113 | +3.55% |
| 2026-06-08 | 2.3 | 2.37 | 2.3 | 2.35 | 6,846 | +0.83% |
| 2026-06-05 | 2.32 | 2.4 | 2.3 | 2.331 | 8,125 | +0.46% |
| 2026-06-04 | 2.415 | 2.415 | 2.3 | 2.32 | 5,197 | -0.03% |
| 2026-06-03 | 2.363 | 2.363 | 2.31 | 2.321 | 4,989 | -0.82% |
| 2026-06-02 | 2.28 | 2.52 | 2.28 | 2.34 | 11,495 | -2.09% |
| 2026-06-01 | 2.31 | 2.493 | 2.29 | 2.39 | 16,104 | +1.27% |
| 2026-05-29 | 2.3 | 2.415 | 2.3 | 2.36 | 7,765 | +0.64% |
| 2026-05-28 | 2.3 | 2.445 | 2.29 | 2.345 | 10,267 | +0.00% |
| 2026-05-27 | 2.46 | 2.46 | 2.345 | 2.345 | 3,998 | -0.85% |
| 2026-05-26 | 2.35 | 2.39 | 2.301 | 2.365 | 9,242 | -3.07% |
| 2026-05-22 | 2.3 | 2.44 | 2.3 | 2.44 | 11,789 | +5.13% |
| 2026-05-21 | 2.31 | 2.42 | 2.31 | 2.321 | 7,541 | -4.09% |
| 2026-05-20 | 2.435 | 2.435 | 2.34 | 2.42 | 4,936 | -1.22% |
| 2026-05-19 | 2.39 | 2.45 | 2.36 | 2.45 | 7,135 | +3.81% |
| 2026-05-18 | 2.4 | 2.435 | 2.34 | 2.36 | 24,003 | +0.43% |
| 2026-05-15 | 2.265 | 2.5 | 2.265 | 2.35 | 47,857 | +4.91% |
| 2026-05-14 | 2.28 | 2.307 | 2.22 | 2.24 | 16,142 | -2.61% |
| 2026-05-13 | 2.3 | 2.36 | 2.3 | 2.3 | 11,862 | -1.71% |