Education
About Us
Working with TipRanks
Follow Us
MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ:MKZR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
4.57
4.57
4.31
4.40
4.40
-4.24%
10,172
0.21
Jan 12, 2026
4.90
4.90
4.39
4.60
4.60
-7.17%
47,866
1.00
Jan 09, 2026
4.80
5.22
4.57
4.95
4.95
+3.02%
203,294
4.52
Jan 08, 2026
4.49
4.95
4.49
4.81
4.81
+7.37%
462,196
12.03
Jan 07, 2026
4.51
4.64
4.32
4.48
4.48
-1.00%
9,988
0.25
Jan 06, 2026
4.58
4.63
4.28
4.52
4.52
-2.38%
13,359
0.33
Jan 05, 2026
4.39
4.72
4.25
4.63
4.63
+5.71%
26,784
0.68
Jan 02, 2026
4.14
4.40
4.12
4.38
4.38
+7.70%
18,240
0.46
Dec 31, 2025
3.85
4.14
3.75
4.07
4.07
+5.91%
32,659
0.83
Dec 30, 2025
3.86
4.00
3.79
3.84
3.84
-0.78%
26,199
0.66
Dec 29, 2025
3.91
4.09
3.70
3.87
3.87
-0.51%
57,711
1.49
Dec 26, 2025
3.81
4.20
3.75
3.89
3.89
0.00%
65,721
1.73
Dec 24, 2025
4.03
4.10
3.82
3.89
3.89
-3.95%
25,574
0.67
Dec 23, 2025
4.36
4.40
4.05
4.05
4.05
-7.95%
34,927
0.91
Dec 22, 2025
4.05
4.50
3.88
4.40
4.40
+7.58%
96,911
2.60
Dec 19, 2025
3.59
4.10
3.52
4.09
4.09
+13.61%
126,747
3.54
Dec 18, 2025
3.82
3.83
3.53
3.60
3.60
-4.76%
17,062
0.46
Dec 17, 2025
4.00
4.03
3.75
3.78
3.78
+0.27%
19,825
0.52
Dec 16, 2025
4.18
4.18
3.65
3.77
3.77
-9.81%
19,559
0.50
Dec 15, 2025
4.34
4.38
4.00
4.18
4.18
-4.78%
23,291
0.58
Dec 12, 2025
3.78
5.00
3.63
4.39
4.39
+30.27%
322,719
9.14
Dec 11, 2025
3.64
3.74
3.26
3.37
3.37
-7.42%
20,394
0.58
Dec 10, 2025
3.69
3.79
3.55
3.64
3.64
0.00%
14,395
0.41
Dec 09, 2025
3.82
3.82
3.56
3.64
3.64
-2.93%
24,671
0.70
Dec 08, 2025
3.79
3.99
3.75
3.75
3.75
+0.54%
11,502
0.32
Dec 05, 2025
4.08
4.30
3.66
3.73
3.73
-9.02%
43,886
1.24
Dec 04, 2025
3.75
4.17
3.75
4.10
4.10
+8.18%
56,146
1.61
Dec 03, 2025
3.69
3.87
3.50
3.79
3.79
+3.84%
30,809
0.89
Dec 02, 2025
3.77
3.79
3.60
3.65
3.65
+1.11%
25,641
0.75
Dec 01, 2025
4.12
4.12
3.61
3.61
3.61
-12.38%
18,206
0.53
Nov 28, 2025
4.20
4.20
4.01
4.12
4.12
+1.73%
8,658
0.25
Nov 26, 2025
4.02
4.35
3.94
4.05
4.05
+2.02%
46,880
1.37
Nov 25, 2025
4.15
4.86
3.92
3.97
3.97
-4.34%
40,910
1.21
Nov 24, 2025
4.06
4.59
4.05
4.15
4.15
+0.24%
41,356
1.22
Nov 21, 2025
4.00
4.19
4.00
4.14
4.14
+5.61%
4,836
0.14
Nov 20, 2025
3.90
4.24
3.90
3.92
3.92
+0.77%
10,622
0.29
Nov 19, 2025
4.56
4.83
3.86
3.89
3.89
-13.75%
55,854
1.51
Nov 18, 2025
4.72
4.90
4.45
4.51
4.51
-6.04%
11,398
0.30
Nov 17, 2025
4.74
4.86
4.61
4.80
4.80
+1.27%
14,755
0.39
Nov 14, 2025
4.78
4.95
4.61
4.74
4.74
-0.63%
28,958
0.75
Nov 13, 2025
5.01
5.07
4.75
4.77
4.77
-4.22%
11,367
0.29
Nov 12, 2025
4.93
5.09
4.89
4.98
4.98
+2.05%
6,321
0.15
Nov 11, 2025
5.01
5.10
4.87
4.88
4.88
-1.61%
13,025
0.31
Nov 10, 2025
5.07
5.13
4.77
4.96
4.96
+1.85%
10,706
0.25
Nov 07, 2025
4.87
5.06
4.85
4.87
4.87
-0.20%
6,480
0.15
Nov 06, 2025
5.01
5.08
4.80
4.88
4.88
-0.45%
10,957
0.22
Nov 05, 2025
5.14
5.14
4.85
4.90
4.90
-1.37%
14,554
0.28
Nov 04, 2025
5.45
5.60
4.70
4.97
4.97
-7.28%
115,339
2.26
Nov 03, 2025
4.78
5.40
4.74
5.36
5.36
+10.06%
121,305
2.27
Oct 31, 2025
4.92
4.95
4.70
4.87
4.87
+0.41%
24,994
0.47
Rows: