MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ:MKZR
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
3.94
3.94
3.75
3.88
3.88
-1.27%
18,088
0.48
Feb 19, 2026
4.00
4.00
3.80
3.93
3.93
+0.61%
22,605
0.59
Feb 18, 2026
3.93
4.02
3.91
3.91
3.91
+0.15%
7,354
0.19
Feb 17, 2026
3.89
4.06
3.76
3.90
3.90
+0.54%
9,275
0.24
Feb 16, 2026
3.96
3.96
3.75
3.88
3.88
0.00%
0
0.00
Feb 13, 2026
3.96
3.96
3.75
3.88
3.88
-0.67%
9,219
0.23
Feb 12, 2026
3.98
4.09
3.83
3.91
3.91
-1.16%
11,316
0.29
Feb 11, 2026
4.11
4.15
3.95
3.95
3.95
-2.80%
2,896
0.07
Feb 10, 2026
4.01
4.15
3.99
4.05
4.05
-0.49%
6,155
0.16
Feb 09, 2026
4.01
4.23
3.95
4.07
4.07
+2.91%
8,118
0.21
Feb 06, 2026
3.95
4.12
3.87
3.95
3.95
+4.22%
8,138
0.21
Feb 05, 2026
4.07
4.14
3.79
3.79
3.79
-6.42%
12,597
0.32
Feb 04, 2026
4.27
4.33
4.02
4.05
4.05
-5.81%
7,337
0.18
Feb 03, 2026
4.37
4.43
4.20
4.30
4.30
-1.15%
16,767
0.39
Feb 02, 2026
4.33
4.50
4.25
4.35
4.35
+0.93%
14,952
0.35
Rows: