MacKenzie Realty Capital ... (MKZR)
NASDAQ: MKZR
· Real-Time Price · USD
5.14
0.13 (2.59%)
At close: Sep 26, 2025, 1:02 PM
MKZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.50 | 5.75 | 5.01 | 5.01 | 5.01 | -7.90% | 31,333 |
| 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 |
| Sep 18, 2025 | 6.72 | 6.72 | 6.15 | 6.64 | 6.64 | -0.15% | 75,600 |
| Sep 17, 2025 | 6.26 | 6.99 | 6.06 | 6.65 | 6.65 | 10.83% | 122,439 |
| Sep 16, 2025 | 5.81 | 6.00 | 5.40 | 6.00 | 6.00 | 4.71% | 53,417 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.55% | 30,500 |
| Sep 12, 2025 | 5.75 | 5.82 | 5.61 | 5.82 | 5.82 | 3.74% | 13,335 |
| Sep 11, 2025 | 5.72 | 5.90 | 5.61 | 5.61 | 5.61 | -1.23% | 25,028 |
| Sep 10, 2025 | 5.55 | 5.78 | 5.36 | 5.68 | 5.68 | 3.84% | 10,537 |
| Sep 9, 2025 | 5.51 | 5.95 | 5.30 | 5.47 | 5.47 | -4.04% | 45,344 |
| Sep 8, 2025 | 5.77 | 5.95 | 5.38 | 5.70 | 5.70 | -1.21% | 26,227 |
| Sep 5, 2025 | 5.83 | 5.95 | 5.69 | 5.77 | 5.77 | -2.37% | 20,877 |
| Sep 4, 2025 | 5.83 | 5.95 | 5.82 | 5.91 | 5.91 | -1.50% | 13,727 |
| Sep 3, 2025 | 6.15 | 6.15 | 5.82 | 6.00 | 6.00 | -2.44% | 11,643 |
| Sep 2, 2025 | 6.21 | 6.40 | 6.03 | 6.15 | 6.15 | 0.82% | 12,738 |
| Aug 29, 2025 | 6.12 | 6.30 | 6.01 | 6.10 | 6.10 | -1.45% | 17,222 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.98 | 6.19 | 6.19 | 0.32% | 29,300 |