MacKenzie Realty Capital ...

1.58
0.04 (2.60%)
At close: Mar 28, 2025, 3:59 PM
1.55
-1.94%
After-hours: Mar 28, 2025, 05:49 PM EDT

MKZR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.54 1.60 1.53 1.55 0.01 0.65% 43,620
Mar 27, 2025 1.50 1.63 1.50 1.54 0.03 1.99% 48,500
Mar 26, 2025 1.51 1.68 1.50 1.51 0.01 0.67% 63,401
Mar 25, 2025 1.63 1.64 1.50 1.50 -0.05 -3.23% 79,615
Mar 24, 2025 1.74 1.77 1.55 1.55 -0.09 -5.49% 95,824
Mar 21, 2025 1.77 1.77 1.44 1.64 -0.07 -4.09% 114,321
Mar 20, 2025 1.82 1.83 1.67 1.71 -0.05 -2.84% 92,007
Mar 19, 2025 1.89 1.90 1.75 1.76 0.00 0.00% 56,400
Mar 18, 2025 1.89 1.90 1.75 1.76 -0.12 -6.38% 44,960
Mar 17, 2025 1.95 2.00 1.79 1.88 0.01 0.53% 51,582
Mar 14, 2025 1.94 2.03 1.70 1.87 -0.12 -6.03% 59,210
Mar 13, 2025 1.99 2.11 1.92 1.99 -0.05 -2.45% 35,900
Mar 12, 2025 1.91 2.09 1.91 2.04 0.10 5.15% 22,435
Mar 11, 2025 2.02 2.05 1.90 1.94 -0.07 -3.48% 21,500
Mar 10, 2025 2.12 2.12 1.94 2.01 -0.12 -5.63% 48,577
Mar 7, 2025 2.10 2.15 1.93 2.13 0.10 4.93% 89,504
Mar 6, 2025 1.95 2.06 1.87 2.03 0.02 1.00% 63,741
Mar 5, 2025 1.74 2.14 1.68 2.01 0.22 12.29% 160,736
Mar 4, 2025 1.81 1.84 1.71 1.79 -0.01 -0.56% 26,508
Mar 3, 2025 1.78 1.83 1.70 1.80 0.03 1.69% 94,653
Feb 28, 2025 1.65 1.81 1.62 1.77 0.06 3.51% 94,494
Feb 27, 2025 1.93 1.93 1.66 1.71 -0.21 -10.94% 111,000
Feb 26, 2025 1.65 1.97 1.62 1.92 0.27 16.36% 388,311
Feb 25, 2025 1.90 2.13 1.60 1.65 -0.31 -15.82% 306,617
Feb 24, 2025 2.38 2.40 1.80 1.96 0.03 1.55% 639,420
Feb 21, 2025 2.16 2.16 1.86 1.93 -0.14 -6.76% 115,100
Feb 20, 2025 2.24 2.30 2.03 2.07 -0.16 -7.17% 85,171
Feb 19, 2025 2.29 2.34 2.18 2.23 -0.13 -5.51% 111,245
Feb 18, 2025 2.42 2.42 2.15 2.36 -0.04 -1.67% 228,400
Feb 14, 2025 2.88 3.18 2.17 2.40 -0.25 -9.43% 1,137,000
Feb 13, 2025 2.55 2.99 2.15 2.65 0.68 34.52% 1,610,100
Feb 12, 2025 2.23 2.23 1.80 1.97 -0.11 -5.29% 19,019
Feb 11, 2025 2.00 2.10 1.95 2.08 0.06 2.97% 18,000
Feb 10, 2025 2.13 2.14 2.01 2.02 0.00 0.00% 10,500
Feb 7, 2025 2.05 2.13 2.00 2.02 -0.02 -0.98% 7,208
Feb 6, 2025 2.08 2.10 2.00 2.04 -0.07 -3.32% 9,324
Feb 5, 2025 2.14 2.20 2.07 2.11 -0.04 -1.86% 5,600
Feb 4, 2025 2.26 2.26 2.05 2.15 -0.18 -7.73% 15,110
Feb 3, 2025 2.11 2.33 2.11 2.33 0.17 7.87% 10,900
Jan 31, 2025 2.18 2.39 2.05 2.16 -0.12 -5.26% 157,500
Jan 30, 2025 2.26 2.33 2.11 2.28 0.11 5.07% 85,608
Jan 29, 2025 2.34 2.34 2.13 2.17 -0.17 -7.26% 67,100
Jan 28, 2025 2.21 2.37 2.13 2.34 0.09 4.00% 146,000
Jan 27, 2025 2.17 2.32 2.12 2.25 -0.06 -2.60% 20,324
Jan 24, 2025 2.45 2.45 2.15 2.31 -0.02 -0.86% 81,800
Jan 23, 2025 2.30 2.35 2.10 2.33 0.14 6.39% 61,038
Jan 22, 2025 2.33 2.35 2.10 2.19 0.02 0.92% 94,300
Jan 21, 2025 2.58 2.60 2.16 2.17 -0.24 -9.96% 67,936
Jan 17, 2025 2.63 2.64 2.37 2.41 -0.32 -11.72% 107,559
Jan 16, 2025 2.89 2.89 2.59 2.73 -0.09 -3.19% 56,804