5 DAY PERFORMANCE
+108.47%
1 MONTH PERFORMANCE
+57.02%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-44.59%
Mackenzie Realty Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.65 | 49.00 K | $3.51 M |
| 06/25/2026 | $1.76 | $1.77 (0.57%) | $1.80 | $1.73 | 14.04 K | $3.68 M |
| 06/24/2026 | $1.72 | $1.78 (3.49%) | $1.85 | $1.72 | 19.25 K | $3.70 M |
| 06/23/2026 | $1.72 | $1.77 (2.91%) | $1.85 | $1.72 | 53.58 K | $3.68 M |
| 06/22/2026 | $1.77 | $1.74 (-1.69%) | $1.90 | $1.74 | 31.35 K | $3.62 M |
| 06/18/2026 | $1.74 | $1.69 (-2.87%) | $2.05 | $1.69 | 130.83 K | $3.51 M |
| 06/17/2026 | $2.21 | $1.74 (-21.27%) | $2.21 | $1.62 | 128.24 K | $3.62 M |
| 06/16/2026 | $2.23 | $2.21 (-0.9%) | $2.30 | $2.21 | 22.78 K | $4.59 M |
| 06/15/2026 | $2.25 | $2.27 (0.89%) | $2.38 | $2.25 | 12.76 K | $4.72 M |
| 06/12/2026 | $2.31 | $2.25 (-2.6%) | $2.35 | $2.25 | 15.10 K | $4.68 M |
| 06/11/2026 | $2.31 | $2.35 (1.73%) | $2.35 | $2.30 | 13.00 K | $4.88 M |
| 06/10/2026 | $2.30 | $2.32 (0.87%) | $2.35 | $2.30 | 7.83 K | $4.82 M |
| 06/09/2026 | $2.34 | $2.43 (3.85%) | $2.43 | $2.34 | 8.11 K | $5.05 M |
| 06/08/2026 | $2.30 | $2.35 (2.17%) | $2.37 | $2.30 | 6.85 K | $4.88 M |
| 06/05/2026 | $2.32 | $2.33 (0.43%) | $2.40 | $2.30 | 8.13 K | $4.84 M |
| 06/04/2026 | $2.42 | $2.32 (-4.13%) | $2.42 | $2.30 | 5.20 K | $4.82 M |
| 06/03/2026 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.31 | 5.00 K | $4.82 M |
| 06/02/2026 | $2.28 | $2.34 (2.63%) | $2.52 | $2.28 | 11.50 K | $4.86 M |
| 06/01/2026 | $2.31 | $2.39 (3.46%) | $2.49 | $2.29 | 16.14 K | $4.97 M |
| 05/29/2026 | $2.30 | $2.36 (2.61%) | $2.42 | $2.30 | 7.80 K | $4.90 M |
| 05/28/2026 | $2.30 | $2.35 (2.17%) | $2.44 | $2.29 | 10.27 K | $4.88 M |
| 05/27/2026 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.35 | 4.00 K | $4.88 M |
| 05/26/2026 | $2.35 | $2.37 (0.85%) | $2.39 | $2.30 | 9.24 K | $4.93 M |
| 05/22/2026 | $2.30 | $2.44 (6.09%) | $2.44 | $2.30 | 11.79 K | $5.07 M |
| 05/21/2026 | $2.31 | $2.32 (0.43%) | $2.42 | $2.31 | 7.54 K | $4.82 M |
| 05/20/2026 | $2.44 | $2.42 (-0.82%) | $2.44 | $2.34 | 4.94 K | $5.03 M |
| 05/19/2026 | $2.39 | $2.45 (2.51%) | $2.45 | $2.36 | 7.14 K | $5.09 M |
| 05/18/2026 | $2.40 | $2.36 (-1.67%) | $2.44 | $2.34 | 24.00 K | $4.90 M |
| 05/15/2026 | $2.27 | $2.35 (3.52%) | $2.50 | $2.27 | 47.86 K | $4.88 M |
| 05/14/2026 | $2.28 | $2.24 (-1.75%) | $2.31 | $2.22 | 16.14 K | $4.66 M |
| 05/13/2026 | $2.30 | $2.30 (0%) | $2.36 | $2.30 | 11.90 K | $4.78 M |
| 05/12/2026 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.34 | 30.81 K | $4.86 M |
| 05/11/2026 | $2.44 | $2.40 (-1.64%) | $2.46 | $2.40 | 31.70 K | $4.99 M |
| 05/08/2026 | $2.47 | $2.50 (1.21%) | $2.52 | $2.40 | 40.91 K | $5.20 M |
| 05/07/2026 | $2.46 | $2.40 (-2.44%) | $2.54 | $2.40 | 4.83 K | $4.99 M |
| 05/06/2026 | $2.52 | $2.46 (-2.38%) | $2.53 | $2.39 | 21.32 K | $5.11 M |
| 05/05/2026 | $2.56 | $2.53 (-1.17%) | $2.63 | $2.53 | 17.03 K | $5.26 M |
| 05/04/2026 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.55 | 19.37 K | $5.30 M |
| 05/01/2026 | $2.83 | $2.80 (-1.06%) | $2.89 | $2.65 | 57.09 K | $5.82 M |
| 04/30/2026 | $3.08 | $2.81 (-8.77%) | $3.10 | $2.51 | 138.91 K | $5.84 M |
| 04/29/2026 | $3.13 | $2.91 (-7.03%) | $3.14 | $2.89 | 9.00 K | $6.05 M |
| 04/28/2026 | $3.20 | $3.11 (-2.81%) | $3.25 | $3.11 | 8.11 K | $6.46 M |
| 04/27/2026 | $3.25 | $3.26 (0.31%) | $3.35 | $3.20 | 12.81 K | $6.78 M |
| 04/24/2026 | $3.32 | $3.27 (-1.51%) | $3.38 | $3.26 | 15.29 K | $6.80 M |
| 04/23/2026 | $3.32 | $3.31 (-0.3%) | $3.32 | $3.31 | 2.63 K | $6.88 M |
| 04/22/2026 | $3.37 | $3.35 (-0.59%) | $3.39 | $3.31 | 4.40 K | $6.96 M |
| 04/21/2026 | $3.45 | $3.33 (-3.48%) | $3.46 | $3.31 | 8.46 K | $6.92 M |
| 04/20/2026 | $3.54 | $3.43 (-3.11%) | $3.54 | $3.35 | 7.85 K | $7.13 M |
| 04/17/2026 | $3.43 | $3.74 (9.04%) | $3.74 | $3.40 | 15.35 K | $7.77 M |
| 04/16/2026 | $3.70 | $3.40 (-8.11%) | $3.70 | $3.31 | 47.44 K | $7.07 M |
| 04/15/2026 | $3.26 | $3.75 (15.03%) | $3.80 | $3.25 | 122.47 K | $7.79 M |
| 04/14/2026 | $3.25 | $3.30 (1.54%) | $3.42 | $3.23 | 13.40 K | $6.86 M |
| 04/13/2026 | $3.26 | $3.26 (0%) | $3.39 | $3.21 | 16.74 K | $6.78 M |
| 04/10/2026 | $3.33 | $3.26 (-2.1%) | $3.40 | $3.26 | 8.10 K | $6.78 M |
| 04/09/2026 | $3.45 | $3.30 (-4.35%) | $3.47 | $3.27 | 4.90 K | $6.86 M |
| 04/08/2026 | $3.38 | $3.50 (3.55%) | $3.65 | $3.28 | 11.94 K | $7.27 M |
| 04/07/2026 | $3.39 | $3.58 (5.6%) | $3.74 | $3.27 | 4.88 K | $7.44 M |
| 04/06/2026 | $3.35 | $3.40 (1.49%) | $3.51 | $3.25 | 21.03 K | $7.07 M |
| 04/02/2026 | $3.54 | $3.36 (-5.08%) | $3.72 | $3.36 | 13.62 K | $6.98 M |
| 04/01/2026 | $3.62 | $3.53 (-2.49%) | $3.80 | $3.53 | 5.53 K | $7.34 M |
| 03/31/2026 | $3.64 | $3.64 (0%) | $3.80 | $3.53 | 9.78 K | $7.56 M |
| 03/30/2026 | $3.61 | $3.60 (-0.28%) | $3.65 | $3.60 | 3.60 K | $7.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
