-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
-7.14% -
3 MONTH PERFORMANCE
-13.33%
MacKenzie Realty Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.20 | 37,508 | $43.67 M |
| 12/03/2024 | $3.20 | $3.24 (1.25%) | $3.25 | $3.20 | 9,800 | $43.53 M |
| 12/02/2024 | $3.20 | $3.27 (2.19%) | $3.30 | $3.20 | 34,400 | $43.93 M |
| 11/29/2024 | $3.24 | $3.24 (0%) | $3.24 | $3.24 | 10,716 | $43.53 M |
| 11/27/2024 | $3.20 | $3.24 (1.25%) | $3.24 | $3.20 | 3,600 | $43.53 M |
| 11/26/2024 | $3.20 | $3.28 (2.5%) | $3.29 | $3.08 | 3,716 | $44.07 M |
| 11/25/2024 | $3.30 | $3.08 (-6.67%) | $3.30 | $2.95 | 17,032 | $41.38 M |
| 11/22/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.00 | 21,600 | $42.59 M |
| 11/21/2024 | $3.29 | $3.16 (-3.95%) | $3.30 | $3.00 | 70,400 | $42.46 M |
| 11/20/2024 | $3.56 | $3.26 (-8.43%) | $3.56 | $3.00 | 36,313 | $43.80 M |
| 11/19/2024 | $3.56 | $3.51 (-1.4%) | $3.75 | $3.50 | 4,800 | $47.16 M |
| 11/18/2024 | $3.60 | $3.55 (-1.39%) | $3.72 | $3.55 | 14,200 | $47.70 M |
| 11/15/2024 | $3.76 | $3.63 (-3.46%) | $3.91 | $3.42 | 43,600 | $48.77 M |
| 11/14/2024 | $4.08 | $3.75 (-8.09%) | $4.30 | $3.75 | 34,224 | $50.38 M |
| 11/13/2024 | $3.95 | $4.14 (4.81%) | $4.28 | $3.95 | 27,200 | $55.62 M |
| 11/12/2024 | $4.00 | $4.10 (2.5%) | $4.46 | $3.75 | 111,900 | |
| 11/11/2024 | $3.88 | $4.28 (10.31%) | $5.50 | $3.53 | 155,710 | |
| 11/08/2024 | $3.50 | $3.52 (0.57%) | $3.58 | $3.50 | 7,517 | |
| 11/07/2024 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.50 | 6,100 | |
| 11/06/2024 | $3.50 | $3.52 (0.57%) | $3.73 | $3.50 | 7,829 | |
| 11/05/2024 | $3.52 | $3.50 (-0.57%) | $3.52 | $3.50 | 7,532 | |
| 11/04/2024 | $3.51 | $3.50 (-0.28%) | $3.60 | $3.49 | 13,900 | |
| 11/01/2024 | $3.77 | $3.60 (-4.51%) | $3.78 | $3.60 | 7,000 | |
| 10/31/2024 | $3.70 | $3.55 (-4.05%) | $3.72 | $3.51 | 15,900 | |
| 10/30/2024 | $3.54 | $3.71 (4.89%) | $3.75 | $3.54 | 6,300 | |
| 10/29/2024 | $3.55 | $3.79 (6.76%) | $3.79 | $3.55 | 3,000 | |
| 10/28/2024 | $3.56 | $3.75 (5.22%) | $3.77 | $3.40 | 22,800 | |
| 10/25/2024 | $3.40 | $3.60 (5.88%) | $3.60 | $3.40 | 10,100 | |
| 10/24/2024 | $3.40 | $3.45 (1.47%) | $3.60 | $3.01 | 15,800 | |
| 10/23/2024 | $3.20 | $3.38 (5.47%) | $3.50 | $3.20 | 14,600 | |
| 10/22/2024 | $3.60 | $3.53 (-2.03%) | $3.60 | $3.53 | 1,500 | |
| 10/21/2024 | $3.46 | $3.64 (5.2%) | $3.64 | $3.46 | 3,000 | |
| 10/18/2024 | $3.56 | $3.56 (0%) | $3.56 | $3.56 | 0 | |
| 10/17/2024 | $3.25 | $3.56 (9.54%) | $3.57 | $3.25 | 9,300 | |
| 10/16/2024 | $3.50 | $3.51 (0.29%) | $3.55 | $3.45 | 5,500 | |
| 10/15/2024 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 0 | |
| 10/14/2024 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.40 | 4,500 | |
| 10/11/2024 | $3.51 | $3.56 (1.42%) | $3.58 | $3.51 | 5,100 | |
| 10/10/2024 | $3.40 | $3.59 (5.59%) | $3.59 | $3.39 | 8,400 | |
| 10/09/2024 | $3.35 | $3.60 (7.46%) | $3.60 | $3.30 | 35,600 | |
| 10/08/2024 | $3.60 | $3.40 (-5.56%) | $3.85 | $3.38 | 12,600 | |
| 10/07/2024 | $3.53 | $3.61 (2.27%) | $3.69 | $3.53 | 3,100 | |
| 10/04/2024 | $3.33 | $3.50 (5.11%) | $3.55 | $3.19 | 46,200 | |
| 10/03/2024 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.33 | 11,400 | |
| 10/02/2024 | $3.45 | $3.44 (-0.29%) | $3.65 | $3.39 | 15,900 | |
| 10/01/2024 | $3.80 | $3.41 (-10.26%) | $3.80 | $3.29 | 17,900 | |
| 09/30/2024 | $3.03 | $3.47 (14.52%) | $3.95 | $3.03 | 50,600 | |
| 09/27/2024 | $3.64 | $3.73 (2.47%) | $3.79 | $3.50 | 13,900 | |
| 09/26/2024 | $3.16 | $3.60 (13.92%) | $3.65 | $3.15 | 15,300 | |
| 09/25/2024 | $3.25 | $3.40 (4.62%) | $3.40 | $3.03 | 18,400 | |
| 09/24/2024 | $3.35 | $3.11 (-7.16%) | $3.69 | $3.11 | 39,900 | |
| 09/23/2024 | $3.39 | $3.40 (0.29%) | $3.40 | $3.13 | 10,100 | |
| 09/20/2024 | $3.08 | $3.23 (4.87%) | $3.48 | $2.88 | 40,600 | |
| 09/19/2024 | $3.25 | $3.07 (-5.54%) | $3.25 | $2.66 | 40,000 | |
| 09/18/2024 | $3.21 | $2.76 (-14.02%) | $3.35 | $2.62 | 81,500 | |
| 09/17/2024 | $3.20 | $3.40 (6.25%) | $3.40 | $2.80 | 16,800 | |
| 09/16/2024 | $2.95 | $3.20 (8.47%) | $3.40 | $2.95 | 11,500 | |
| 09/13/2024 | $3.00 | $2.92 (-2.67%) | $3.15 | $2.85 | 28,600 | |
| 09/12/2024 | $2.44 | $2.47 (1.23%) | $3.25 | $2.44 | 22,700 | |
| 09/11/2024 | $2.55 | $2.83 (10.98%) | $2.83 | $2.26 | 46,700 | |
| 09/10/2024 | $3.18 | $2.65 (-16.67%) | $3.42 | $2.01 | 76,600 | |
| 09/09/2024 | $3.26 | $3.18 (-2.45%) | $3.26 | $3.00 | 14,000 | |
| 09/06/2024 | $3.15 | $3.45 (9.52%) | $3.45 | $3.15 | 2,700 | |
| 09/05/2024 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.46 | 1,800 | |
| 09/04/2024 | $3.66 | $3.75 (2.46%) | $3.75 | $3.46 | 7,300 |