MacKenzie Realty Capital ... (MKZR)
NASDAQ: MKZR
· Real-Time Price · USD
4.92
0.22 (4.68%)
At close: Aug 15, 2025, 3:59 PM
4.99
1.32%
After-hours: Aug 15, 2025, 07:48 PM EDT
MKZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.75 | 4.97 | 4.66 | 4.85 | 4.85 | 3.19% | 66,641 |
| Aug 14, 2025 | 4.93 | 5.02 | 4.40 | 4.70 | 4.70 | -1.05% | 157,828 |
| Aug 13, 2025 | 5.17 | 5.20 | 4.70 | 4.75 | 4.75 | -4.23% | 60,500 |
| Aug 12, 2025 | 4.79 | 5.38 | 4.75 | 4.96 | 4.96 | 0.20% | 37,064 |
| Aug 11, 2025 | 4.93 | 5.46 | 4.77 | 4.95 | 4.95 | 3.99% | 59,002 |
| Aug 8, 2025 | 5.17 | 5.30 | 4.30 | 4.76 | 4.76 | 5.78% | 413,100 |
| Aug 7, 2025 | 4.50 | 5.00 | 4.43 | 4.50 | 4.50 | -1.75% | 82,800 |
| Aug 6, 2025 | 4.75 | 4.88 | 3.89 | 4.58 | 4.58 | -6.91% | 101,170 |
| Aug 5, 2025 | 5.69 | 6.33 | 4.67 | 4.92 | 4.92 | -3.53% | 280,097 |
| Aug 4, 2025 | 5.20 | 5.43 | 5.01 | 5.10 | 5.10 | 1.80% | 189,894 |
| Aug 1, 2025 | 5.55 | 5.55 | 5.00 | 5.01 | 5.01 | -12.72% | 103,054 |
| Jul 31, 2025 | 5.98 | 6.00 | 5.56 | 5.74 | 5.74 | -2.71% | 91,800 |
| Jul 30, 2025 | 6.00 | 6.50 | 5.50 | 5.90 | 5.90 | -4.84% | 325,810 |
| Jul 29, 2025 | 6.37 | 6.50 | 6.01 | 6.20 | 6.20 | -0.64% | 137,200 |
| Jul 28, 2025 | 6.60 | 6.70 | 6.20 | 6.24 | 6.24 | -0.95% | 127,600 |
| Jul 25, 2025 | 6.59 | 6.67 | 6.10 | 6.30 | 6.30 | -6.80% | 181,400 |
| Jul 24, 2025 | 6.94 | 7.71 | 6.60 | 6.76 | 6.76 | -4.79% | 405,430 |
| Jul 23, 2025 | 8.45 | 16.90 | 6.80 | 7.10 | 7.10 | -6.58% | 8,936,400 |
| Jul 22, 2025 | 7.50 | 8.20 | 7.10 | 7.60 | 7.60 | 1.33% | 118,442 |
| Jul 21, 2025 | 7.06 | 7.50 | 6.51 | 7.50 | 7.50 | 11.94% | 133,700 |