MacKenzie Realty Capital ... (MKZR)
NASDAQ: MKZR
· Real-Time Price · USD
5.30
-0.13 (-2.39%)
At close: Oct 17, 2025, 3:59 PM
5.18
-2.26%
After-hours: Oct 17, 2025, 05:00 PM EDT
MKZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.28 | 5.61 | 5.14 | 5.43 | 5.43 | 4.42% | 30,789 |
| Oct 15, 2025 | 5.61 | 5.61 | 5.18 | 5.20 | 5.20 | -4.94% | 30,037 |
| Oct 14, 2025 | 5.50 | 5.51 | 5.00 | 5.47 | 5.47 | 1.86% | 45,502 |
| Oct 13, 2025 | 5.60 | 5.66 | 5.35 | 5.37 | 5.37 | -2.89% | 28,096 |
| Oct 10, 2025 | 5.51 | 5.68 | 5.41 | 5.53 | 5.53 | 0.55% | 10,351 |
| Oct 9, 2025 | 5.57 | 5.73 | 5.30 | 5.50 | 5.50 | 0.00% | 19,000 |
| Oct 8, 2025 | 5.60 | 5.74 | 5.45 | 5.50 | 5.50 | 0.92% | 46,331 |
| Oct 7, 2025 | 5.91 | 6.00 | 5.45 | 5.45 | 5.45 | -6.68% | 77,600 |
| Oct 6, 2025 | 5.14 | 5.90 | 5.12 | 5.84 | 5.84 | 12.31% | 43,100 |
| Oct 3, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 8,527 |
| Oct 2, 2025 | 5.11 | 5.22 | 4.95 | 5.10 | 5.10 | 3.66% | 24,200 |
| Oct 1, 2025 | 4.80 | 5.14 | 4.80 | 4.92 | 4.92 | 0.00% | 16,441 |
| Sep 30, 2025 | 5.14 | 5.18 | 4.92 | 4.92 | 4.92 | -2.77% | 30,168 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.01 | 5.06 | 5.06 | -2.69% | 10,037 |
| Sep 26, 2025 | 5.04 | 5.36 | 5.04 | 5.20 | 5.20 | 3.79% | 7,378 |
| Sep 25, 2025 | 5.50 | 5.75 | 5.01 | 5.01 | 5.01 | -7.90% | 31,843 |
| Sep 24, 2025 | 5.25 | 5.48 | 5.15 | 5.44 | 5.44 | 4.21% | 60,200 |
| Sep 23, 2025 | 5.12 | 5.30 | 5.03 | 5.22 | 5.22 | -2.97% | 23,700 |
| Sep 22, 2025 | 5.67 | 5.95 | 5.14 | 5.38 | 5.38 | 0.00% | 36,739 |
| Sep 19, 2025 | 6.62 | 6.64 | 5.31 | 5.38 | 5.38 | -18.98% | 89,551 |
Page 1 of 17