5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
-45.37%
6 MONTH PERFORMANCE
-67.22%
YEAR-TO-DATE PERFORMANCE
-62.66%
MacKenzie Realty Capital, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 24,956 | $15.87 M |
04/29/2025 | $1.17 | $1.15 (-1.71%) | $1.28 | $1.15 | 82,800 | $15.47 M |
04/28/2025 | $1.20 | $1.12 (-6.67%) | $1.26 | $1.11 | 35,504 | $15.06 M |
04/25/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.11 | 23,932 | $15.47 M |
04/24/2025 | $1.19 | $1.15 (-3.36%) | $1.28 | $1.12 | 61,000 | $15.47 M |
04/23/2025 | $1.20 | $1.14 (-5%) | $1.25 | $1.14 | 18,400 | $15.33 M |
04/22/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.11 | 22,842 | $15.47 M |
04/21/2025 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.10 | 38,300 | $16.00 M |
04/17/2025 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.15 | 38,342 | $16.00 M |
04/16/2025 | $1.27 | $1.20 (-5.51%) | $1.34 | $1.15 | 18,328 | $16.14 M |
04/15/2025 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.27 | 17,070 | $17.08 M |
04/14/2025 | $1.30 | $1.27 (-2.31%) | $1.35 | $1.27 | 19,727 | $17.08 M |
04/11/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.30 | 17,429 | $18.16 M |
04/10/2025 | $1.39 | $1.40 (0.72%) | $1.47 | $1.31 | 14,822 | $18.83 M |
04/09/2025 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.25 | 32,134 | $18.16 M |
04/08/2025 | $1.39 | $1.30 (-6.47%) | $1.45 | $1.29 | 26,373 | $17.48 M |
04/07/2025 | $1.32 | $1.36 (3.03%) | $1.54 | $1.30 | 36,006 | $18.29 M |
04/04/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.38 | 46,921 | $18.83 M |
04/03/2025 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.36 | 53,670 | $19.10 M |
04/02/2025 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.41 | 20,081 | $19.10 M |
04/01/2025 | $1.40 | $1.40 (0%) | $1.57 | $1.30 | 73,155 | $18.83 M |
03/31/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.45 | 54,900 | $20.17 M |
03/28/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 43,700 | $20.84 M |
03/27/2025 | $1.50 | $1.54 (2.67%) | $1.63 | $1.50 | 48,500 | $20.71 M |
03/26/2025 | $1.51 | $1.51 (0%) | $1.68 | $1.50 | 63,401 | $20.31 M |
03/25/2025 | $1.63 | $1.50 (-7.98%) | $1.64 | $1.50 | 79,615 | $20.17 M |
03/24/2025 | $1.74 | $1.55 (-10.92%) | $1.77 | $1.55 | 95,824 | $20.84 M |
03/21/2025 | $1.77 | $1.64 (-7.34%) | $1.77 | $1.44 | 114,321 | $22.06 M |
03/20/2025 | $1.82 | $1.71 (-6.04%) | $1.83 | $1.67 | 92,007 | $23.00 M |
03/19/2025 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.75 | 56,400 | $23.67 M |
03/18/2025 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.75 | 44,960 | $23.67 M |
03/17/2025 | $1.95 | $1.88 (-3.59%) | $2.00 | $1.79 | 51,582 | $25.28 M |
03/14/2025 | $1.94 | $1.87 (-3.61%) | $2.03 | $1.70 | 59,210 | $25.15 M |
03/13/2025 | $1.99 | $1.99 (0%) | $2.11 | $1.92 | 35,900 | $26.76 M |
03/12/2025 | $1.91 | $2.04 (6.81%) | $2.09 | $1.91 | 22,435 | $27.43 M |
03/11/2025 | $2.02 | $1.94 (-3.96%) | $2.05 | $1.90 | 21,500 | $26.09 M |
03/10/2025 | $2.12 | $2.01 (-5.19%) | $2.12 | $1.94 | 48,577 | $27.03 M |
03/07/2025 | $2.10 | $2.13 (1.43%) | $2.15 | $1.93 | 89,504 | $28.64 M |
03/06/2025 | $1.95 | $2.03 (4.1%) | $2.06 | $1.87 | 63,741 | $27.30 M |
03/05/2025 | $1.74 | $2.01 (15.52%) | $2.14 | $1.68 | 160,736 | $27.03 M |
03/04/2025 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.71 | 26,508 | $24.07 M |
03/03/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.70 | 94,653 | $24.21 M |
02/28/2025 | $1.65 | $1.77 (7.27%) | $1.81 | $1.62 | 94,494 | $23.80 M |
02/27/2025 | $1.93 | $1.71 (-11.4%) | $1.93 | $1.66 | 111,000 | $23.00 M |
02/26/2025 | $1.65 | $1.92 (16.36%) | $1.97 | $1.62 | 388,311 | $25.82 M |
02/25/2025 | $1.90 | $1.65 (-13.16%) | $2.13 | $1.60 | 306,617 | $22.19 M |
02/24/2025 | $2.38 | $1.96 (-17.65%) | $2.40 | $1.80 | 639,420 | $26.36 M |
02/21/2025 | $2.16 | $1.93 (-10.65%) | $2.16 | $1.86 | 115,100 | $25.96 M |
02/20/2025 | $2.24 | $2.07 (-7.59%) | $2.30 | $2.03 | 85,171 | $27.84 M |
02/19/2025 | $2.29 | $2.23 (-2.62%) | $2.34 | $2.18 | 111,245 | $29.99 M |
02/18/2025 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.15 | 228,400 | $31.74 M |
02/14/2025 | $2.88 | $2.40 (-16.67%) | $3.18 | $2.17 | 1.14 M | $32.28 M |
02/13/2025 | $2.55 | $2.65 (3.92%) | $2.99 | $2.15 | 1.61 M | $35.64 M |
02/12/2025 | $2.23 | $1.97 (-11.66%) | $2.23 | $1.80 | 19,019 | $26.49 M |
02/11/2025 | $2.00 | $2.08 (4%) | $2.10 | $1.95 | 18,000 | $27.97 M |
02/10/2025 | $2.13 | $2.02 (-5.16%) | $2.14 | $2.01 | 10,500 | $27.17 M |
02/07/2025 | $2.05 | $2.02 (-1.46%) | $2.13 | $2.00 | 7,208 | $27.17 M |
02/06/2025 | $2.08 | $2.04 (-1.92%) | $2.10 | $2.00 | 9,324 | $27.43 M |
02/05/2025 | $2.14 | $2.11 (-1.4%) | $2.20 | $2.07 | 5,600 | $28.38 M |
02/04/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.05 | 15,110 | $28.91 M |
02/03/2025 | $2.11 | $2.33 (10.43%) | $2.33 | $2.11 | 10,900 | $31.33 M |