MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
3.680
+0.030 (0.82%)
At close: Mar 9, 2026, 4:00 PM EDT
3.760
+0.080 (2.17%)
After-hours: Mar 9, 2026, 7:40 PM EDT
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.64 | 3.75 | 3.60 | 3.68 | 3.68 | 0.82% | 26,220 |
| Mar 6, 2026 | 3.61 | 3.65 | 3.58 | 3.65 | 3.65 | 1.78% | 16,282 |
| Mar 5, 2026 | 3.57 | 3.75 | 3.53 | 3.59 | 3.59 | 0.45% | 50,387 |
| Mar 4, 2026 | 3.54 | 3.66 | 3.44 | 3.57 | 3.57 | 1.42% | 63,632 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.51 | 3.52 | 3.52 | -0.56% | 60,488 |
| Mar 2, 2026 | 3.93 | 3.99 | 3.54 | 3.54 | 3.54 | -11.72% | 35,132 |
| Feb 27, 2026 | 3.87 | 4.10 | 3.82 | 4.01 | 4.01 | 2.82% | 12,175 |
| Feb 26, 2026 | 3.87 | 4.00 | 3.70 | 3.90 | 3.90 | 1.43% | 21,136 |
| Feb 25, 2026 | 3.61 | 3.99 | 3.61 | 3.85 | 3.85 | 6.22% | 17,385 |
| Feb 24, 2026 | 3.66 | 3.74 | 3.54 | 3.62 | 3.62 | 0.56% | 11,376 |
| Feb 23, 2026 | 3.83 | 4.00 | 3.51 | 3.60 | 3.60 | -7.22% | 21,376 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.75 | 3.88 | 3.88 | -1.27% | 17,809 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | 0.61% | 22,549 |
| Feb 18, 2026 | 3.93 | 4.02 | 3.91 | 3.91 | 3.91 | 0.15% | 7,351 |
| Feb 17, 2026 | 3.89 | 4.06 | 3.76 | 3.90 | 3.90 | 0.54% | 9,255 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.75 | 3.88 | 3.88 | -0.67% | 9,207 |
| Feb 12, 2026 | 3.98 | 4.09 | 3.83 | 3.91 | 3.91 | -1.16% | 11,247 |
| Feb 11, 2026 | 4.11 | 4.15 | 3.95 | 3.95 | 3.95 | -2.32% | 2,783 |
| Feb 10, 2026 | 4.01 | 4.15 | 3.99 | 4.05 | 4.05 | -0.49% | 5,970 |
| Feb 9, 2026 | 4.01 | 4.23 | 3.95 | 4.07 | 4.07 | 2.91% | 7,966 |
| Feb 6, 2026 | 3.95 | 4.12 | 3.87 | 3.95 | 3.95 | 4.22% | 8,104 |
| Feb 5, 2026 | 4.07 | 4.14 | 3.79 | 3.79 | 3.79 | -6.42% | 12,205 |
| Feb 4, 2026 | 4.27 | 4.33 | 4.02 | 4.05 | 4.05 | -5.81% | 7,237 |
| Feb 3, 2026 | 4.37 | 4.43 | 4.20 | 4.30 | 4.30 | -1.15% | 16,606 |
| Feb 2, 2026 | 4.33 | 4.50 | 4.25 | 4.35 | 4.35 | 0.93% | 14,952 |
| Jan 30, 2026 | 4.54 | 4.57 | 4.31 | 4.31 | 4.31 | -3.36% | 11,127 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -4.19% | 10,891 |
| Jan 28, 2026 | 4.67 | 4.76 | 4.53 | 4.66 | 4.66 | -0.96% | 11,790 |
| Jan 27, 2026 | 4.74 | 4.79 | 4.50 | 4.70 | 4.70 | -0.74% | 20,875 |
| Jan 26, 2026 | 4.65 | 4.74 | 4.42 | 4.74 | 4.74 | 2.27% | 12,812 |
| Jan 23, 2026 | 4.53 | 4.63 | 4.36 | 4.63 | 4.63 | 3.12% | 11,414 |
| Jan 22, 2026 | 4.47 | 4.65 | 4.38 | 4.49 | 4.49 | 0.67% | 18,356 |
| Jan 21, 2026 | 4.60 | 4.86 | 4.46 | 4.46 | 4.46 | -4.09% | 12,346 |
| Jan 20, 2026 | 4.80 | 4.99 | 4.65 | 4.65 | 4.65 | -4.42% | 17,326 |
| Jan 16, 2026 | 4.42 | 5.17 | 4.31 | 4.87 | 4.87 | 11.66% | 22,831 |
| Jan 15, 2026 | 4.46 | 4.58 | 4.31 | 4.36 | 4.36 | -3.07% | 40,011 |
| Jan 14, 2026 | 4.48 | 4.63 | 4.31 | 4.50 | 4.50 | 2.16% | 9,941 |
| Jan 13, 2026 | 4.57 | 4.57 | 4.31 | 4.40 | 4.40 | -4.24% | 10,092 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.39 | 4.60 | 4.60 | -7.17% | 45,161 |
| Jan 9, 2026 | 4.80 | 5.22 | 4.57 | 4.95 | 4.95 | 3.02% | 202,595 |
| Jan 8, 2026 | 4.49 | 4.95 | 4.49 | 4.81 | 4.81 | 7.37% | 29,030 |
| Jan 7, 2026 | 4.51 | 4.64 | 4.32 | 4.48 | 4.48 | -1.00% | 9,898 |
| Jan 6, 2026 | 4.58 | 4.63 | 4.28 | 4.52 | 4.52 | -2.38% | 13,094 |
| Jan 5, 2026 | 4.39 | 4.72 | 4.25 | 4.63 | 4.63 | 5.71% | 25,929 |
| Jan 2, 2026 | 4.14 | 4.40 | 4.12 | 4.38 | 4.38 | 7.67% | 17,607 |
| Dec 31, 2025 | 3.85 | 4.14 | 3.75 | 4.07 | 4.07 | 5.94% | 32,625 |
| Dec 30, 2025 | 3.86 | 4.00 | 3.80 | 3.84 | 3.84 | -0.78% | 26,067 |
| Dec 29, 2025 | 3.91 | 4.09 | 3.70 | 3.87 | 3.87 | -0.51% | 57,711 |
| Dec 26, 2025 | 3.81 | 4.20 | 3.75 | 3.89 | 3.89 | - | 63,357 |
| Dec 24, 2025 | 4.03 | 4.10 | 3.82 | 3.89 | 3.89 | -3.95% | 25,170 |
| Dec 23, 2025 | 4.36 | 4.40 | 4.05 | 4.05 | 4.05 | -7.95% | 34,927 |
| Dec 22, 2025 | 4.05 | 4.50 | 3.88 | 4.40 | 4.40 | 7.58% | 92,538 |
| Dec 19, 2025 | 3.59 | 4.10 | 3.52 | 4.09 | 4.09 | 13.61% | 123,154 |
| Dec 18, 2025 | 3.82 | 3.83 | 3.53 | 3.60 | 3.60 | -4.76% | 13,693 |
| Dec 17, 2025 | 4.00 | 4.03 | 3.75 | 3.78 | 3.78 | 0.27% | 19,208 |
| Dec 16, 2025 | 4.18 | 4.18 | 3.65 | 3.77 | 3.77 | -9.81% | 19,224 |
| Dec 15, 2025 | 4.34 | 4.38 | 4.00 | 4.18 | 4.18 | -4.78% | 22,924 |
| Dec 12, 2025 | 3.78 | 5.00 | 3.63 | 4.39 | 4.39 | 30.27% | 321,803 |
| Dec 11, 2025 | 3.64 | 3.74 | 3.26 | 3.37 | 3.37 | -7.42% | 20,383 |
| Dec 10, 2025 | 3.69 | 3.79 | 3.55 | 3.64 | 3.64 | - | 14,390 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.56 | 3.64 | 3.64 | -2.93% | 24,529 |
| Dec 8, 2025 | 3.79 | 3.99 | 3.75 | 3.75 | 3.75 | 0.54% | 11,447 |
| Dec 5, 2025 | 4.08 | 4.30 | 3.66 | 3.73 | 3.73 | -9.02% | 43,432 |
| Dec 4, 2025 | 3.75 | 4.17 | 3.75 | 4.10 | 4.10 | 8.18% | 55,403 |
| Dec 3, 2025 | 3.69 | 3.87 | 3.50 | 3.79 | 3.79 | 3.84% | 30,809 |
| Dec 2, 2025 | 3.77 | 3.79 | 3.60 | 3.65 | 3.65 | 1.11% | 25,437 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.61 | 3.61 | 3.61 | -12.38% | 18,118 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.01 | 4.12 | 4.12 | 1.73% | 8,658 |
| Nov 26, 2025 | 4.02 | 4.35 | 3.94 | 4.05 | 4.05 | 2.02% | 46,880 |
| Nov 25, 2025 | 4.15 | 4.86 | 3.92 | 3.97 | 3.97 | -4.34% | 40,853 |
| Nov 24, 2025 | 4.06 | 4.59 | 4.05 | 4.15 | 4.15 | 0.24% | 41,258 |
| Nov 21, 2025 | 4.00 | 4.19 | 4.00 | 4.14 | 4.14 | 5.61% | 4,808 |
| Nov 20, 2025 | 3.90 | 4.24 | 3.90 | 3.92 | 3.92 | 0.77% | 10,618 |
| Nov 19, 2025 | 4.56 | 4.83 | 3.86 | 3.89 | 3.89 | -13.75% | 55,854 |
| Nov 18, 2025 | 4.72 | 4.90 | 4.45 | 4.51 | 4.51 | -6.04% | 11,398 |
| Nov 17, 2025 | 4.74 | 4.86 | 4.61 | 4.80 | 4.80 | 1.27% | 14,755 |
| Nov 14, 2025 | 4.78 | 4.95 | 4.61 | 4.74 | 4.74 | -0.63% | 28,958 |
| Nov 13, 2025 | 5.01 | 5.07 | 4.75 | 4.77 | 4.77 | -4.22% | 11,367 |
| Nov 12, 2025 | 4.93 | 5.09 | 4.89 | 4.98 | 4.98 | 2.05% | 6,321 |
| Nov 11, 2025 | 5.01 | 5.10 | 4.87 | 4.88 | 4.88 | -1.61% | 13,025 |
| Nov 10, 2025 | 5.07 | 5.13 | 4.77 | 4.96 | 4.96 | 1.85% | 10,706 |
| Nov 7, 2025 | 4.87 | 5.06 | 4.85 | 4.87 | 4.87 | -0.20% | 6,480 |
| Nov 6, 2025 | 5.01 | 5.08 | 4.80 | 4.88 | 4.88 | -0.45% | 10,957 |
| Nov 5, 2025 | 5.14 | 5.14 | 4.85 | 4.90 | 4.90 | -1.37% | 14,554 |
| Nov 4, 2025 | 5.45 | 5.60 | 4.70 | 4.97 | 4.97 | -7.28% | 115,339 |
| Nov 3, 2025 | 4.78 | 5.40 | 4.74 | 5.36 | 5.36 | 10.06% | 121,305 |
| Oct 31, 2025 | 4.92 | 4.95 | 4.70 | 4.87 | 4.87 | 0.41% | 25,012 |
| Oct 30, 2025 | 4.89 | 5.00 | 4.64 | 4.85 | 4.85 | - | 50,726 |
| Oct 29, 2025 | 5.36 | 5.36 | 4.80 | 4.85 | 4.85 | -5.64% | 65,425 |
| Oct 28, 2025 | 5.10 | 5.55 | 5.00 | 5.14 | 5.14 | 4.47% | 43,559 |
| Oct 27, 2025 | 5.32 | 5.38 | 4.84 | 4.92 | 4.92 | -5.02% | 15,312 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.15 | 5.18 | 5.18 | -5.82% | 46,765 |
| Oct 23, 2025 | 4.85 | 5.63 | 4.80 | 5.50 | 5.50 | 13.40% | 96,914 |
| Oct 22, 2025 | 5.30 | 5.30 | 4.82 | 4.85 | 4.85 | -8.49% | 59,392 |
| Oct 21, 2025 | 5.36 | 5.40 | 5.20 | 5.30 | 5.30 | 1.53% | 21,852 |
| Oct 20, 2025 | 5.49 | 5.50 | 5.22 | 5.22 | 5.22 | -1.69% | 11,751 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.29 | 5.31 | 5.31 | -2.21% | 17,020 |
| Oct 16, 2025 | 5.28 | 5.61 | 5.14 | 5.43 | 5.43 | 4.52% | 30,999 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.18 | 5.20 | 5.20 | -5.03% | 30,037 |
| Oct 14, 2025 | 5.50 | 5.51 | 5.00 | 5.47 | 5.47 | 1.86% | 45,502 |