MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ:MKZR
Want to see MKZR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
2.83
2.89
2.65
2.80
2.80
-0.36%
57,087
3.19
Apr 30, 2026
3.08
3.10
2.51
2.81
2.81
-3.44%
138,905
8.72
Apr 29, 2026
3.13
3.14
2.89
2.91
2.91
-6.43%
8,926
0.56
Apr 28, 2026
3.20
3.25
3.11
3.11
3.11
-4.45%
8,109
0.51
Apr 27, 2026
3.25
3.35
3.20
3.26
3.26
-0.46%
12,805
0.80
Apr 24, 2026
3.32
3.38
3.26
3.27
3.27
-1.21%
15,290
0.95
Apr 23, 2026
3.32
3.32
3.31
3.31
3.31
-1.19%
2,628
0.16
Apr 22, 2026
3.37
3.39
3.31
3.35
3.35
+0.60%
4,390
0.27
Apr 21, 2026
3.45
3.46
3.31
3.33
3.33
-2.77%
8,463
0.51
Apr 20, 2026
3.54
3.54
3.35
3.43
3.43
-8.40%
7,850
0.47
Apr 17, 2026
3.43
3.74
3.40
3.74
3.74
+9.97%
15,348
0.92
Apr 16, 2026
3.70
3.70
3.31
3.40
3.40
-9.21%
47,442
2.98
Apr 15, 2026
3.26
3.80
3.25
3.75
3.75
+13.48%
122,470
8.55
Apr 14, 2026
3.25
3.42
3.23
3.30
3.30
+1.23%
13,354
0.91
Apr 13, 2026
3.26
3.39
3.21
3.26
3.26
0.00%
16,740
1.14
Apr 10, 2026
3.33
3.40
3.26
3.26
3.26
-1.21%
8,097
0.55
Apr 09, 2026
3.45
3.47
3.27
3.30
3.30
-5.71%
4,899
0.32
Apr 08, 2026
3.38
3.65
3.28
3.50
3.50
-2.29%
11,936
0.65
Apr 07, 2026
3.39
3.74
3.27
3.58
3.58
+5.51%
4,875
0.19
Apr 06, 2026
3.35
3.51
3.25
3.40
3.40
+1.04%
21,031
0.83
Apr 03, 2026
3.54
3.72
3.36
3.36
3.36
0.00%
0
0.00
Apr 02, 2026
3.54
3.72
3.36
3.36
3.36
-4.82%
13,621
0.53
Apr 01, 2026
3.62
3.80
3.53
3.53
3.53
-3.10%
5,527
0.21
Mar 31, 2026
3.64
3.80
3.53
3.64
3.64
+1.19%
9,779
0.37
Mar 30, 2026
3.61
3.65
3.60
3.60
3.60
-0.22%
3,592
0.13
Mar 27, 2026
3.65
3.73
3.61
3.61
3.61
-4.30%
5,137
0.19
Mar 26, 2026
3.60
3.77
3.60
3.77
3.77
+1.89%
7,360
0.26
Mar 25, 2026
3.91
3.91
3.60
3.70
3.70
-4.64%
3,383
0.12
Mar 24, 2026
3.85
3.90
3.69
3.88
3.88
-0.51%
7,611
0.26
Mar 23, 2026
3.89
4.00
3.69
3.90
3.90
-1.52%
9,077
0.30
Mar 20, 2026
3.89
3.96
3.69
3.96
3.96
+7.29%
38,585
1.20
Mar 19, 2026
3.77
3.77
3.69
3.69
3.69
-4.38%
1,894
0.06
Mar 18, 2026
3.78
3.86
3.61
3.86
3.86
+5.46%
5,752
0.18
Mar 17, 2026
3.76
3.78
3.60
3.66
3.66
-1.80%
1,918
0.06
Mar 16, 2026
3.83
3.83
3.73
3.73
3.73
-0.88%
6,880
0.21
Mar 13, 2026
3.83
3.85
3.75
3.76
3.76
-0.27%
5,925
0.16
Mar 12, 2026
3.73
3.86
3.73
3.77
3.77
+0.27%
5,505
0.14
Mar 11, 2026
3.80
4.00
3.68
3.76
3.76
+3.58%
4,631
0.12
Mar 10, 2026
3.72
3.75
3.58
3.63
3.63
-1.36%
40,835
1.07
Mar 09, 2026
3.64
3.75
3.60
3.68
3.68
+0.82%
26,220
0.69
Mar 06, 2026
3.61
3.65
3.58
3.65
3.65
+1.78%
16,289
0.42
Mar 05, 2026
3.57
3.75
3.53
3.59
3.59
+0.45%
50,426
1.31
Mar 04, 2026
3.54
3.66
3.44
3.57
3.57
+1.42%
63,749
1.67
Mar 03, 2026
3.64
3.66
3.51
3.52
3.52
-0.56%
60,699
1.62
Mar 02, 2026
3.93
3.99
3.54
3.54
3.54
-11.72%
35,335
0.95
Feb 27, 2026
3.87
4.10
3.82
4.01
4.01
+2.82%
12,189
0.33
Feb 26, 2026
3.87
4.00
3.70
3.90
3.90
+1.43%
21,195
0.56
Feb 25, 2026
3.61
3.99
3.61
3.85
3.85
+6.22%
17,411
0.46
Feb 24, 2026
3.66
3.74
3.54
3.62
3.62
+0.56%
11,376
0.30
Feb 23, 2026
3.83
4.00
3.51
3.60
3.60
-7.22%
22,243
0.58
Rows: