MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ:MKZR
Want to see MKZR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
2.30
2.42
2.30
2.36
2.36
+0.64%
7,765
0.38
May 28, 2026
2.30
2.45
2.29
2.35
2.35
0.00%
10,267
0.50
May 27, 2026
2.46
2.46
2.35
2.35
2.35
-0.85%
3,998
0.19
May 26, 2026
2.35
2.39
2.30
2.37
2.37
-3.07%
9,242
0.45
May 22, 2026
2.30
2.44
2.30
2.44
2.44
+5.13%
11,789
0.57
May 21, 2026
2.31
2.42
2.31
2.32
2.32
-4.09%
7,541
0.36
May 20, 2026
2.44
2.44
2.34
2.42
2.42
-1.22%
4,936
0.23
May 19, 2026
2.39
2.45
2.36
2.45
2.45
+3.81%
7,135
0.33
May 18, 2026
2.40
2.44
2.34
2.36
2.36
+0.43%
24,003
1.13
May 15, 2026
2.27
2.50
2.27
2.35
2.35
+4.91%
47,857
2.33
May 14, 2026
2.28
2.31
2.22
2.24
2.24
-2.61%
16,142
0.80
May 13, 2026
2.30
2.36
2.30
2.30
2.30
-1.71%
11,862
0.59
May 12, 2026
2.38
2.40
2.34
2.34
2.34
-2.50%
30,809
1.54
May 11, 2026
2.45
2.46
2.40
2.40
2.40
-4.00%
30,430
1.56
May 08, 2026
2.47
2.52
2.40
2.50
2.50
+4.17%
40,907
2.16
May 07, 2026
2.46
2.54
2.40
2.40
2.40
-2.44%
4,831
0.25
May 06, 2026
2.52
2.53
2.39
2.46
2.46
-2.61%
21,315
1.13
May 05, 2026
2.56
2.63
2.53
2.53
2.53
-0.94%
17,033
0.91
May 04, 2026
2.65
2.70
2.55
2.55
2.55
-8.93%
19,366
1.04
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
Rows: