MacKenzie Realty Capital, Inc. (MKZR) Charts

$1.18

north_east
$0.03 (2.61%)
Day's range
$1.15
Day's range
$1.22

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