Mackenzie Realty Capital Inc (MKZR)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$3.6

$3.75

5 DAY PERFORMANCE

+175.37%

1 MONTH PERFORMANCE

+152.74%

3 MONTH PERFORMANCE

+127.78%

6 MONTH PERFORMANCE

+11.82%

YEAR-TO-DATE PERFORMANCE

-9.34%

1 YEAR PERFORMANCE

-32.91%

Mackenzie Realty Capital Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/09/2026	$1.32	$1.32 (0%)	$1.32	$1.31	1.05 K	$2.64 M
10/08/2026	$1.45	$1.33 (-8.28%)	$1.45	$1.33	8.04 K	$2.66 M
10/07/2026	$1.34	$1.39 (3.73%)	$1.55	$1.30	44.72 K	$2.78 M
10/06/2026	$1.36	$1.38 (1.47%)	$1.38	$1.35	3.73 K	$2.76 M
10/05/2026	$1.40	$1.35 (-3.57%)	$1.40	$1.35	4.44 K	$2.70 M
10/02/2026	$1.40	$1.34 (-4.29%)	$1.40	$1.31	9.13 K	$2.68 M
10/01/2026	$1.32	$1.38 (4.55%)	$1.39	$1.30	96.99 K	$2.76 M
09/30/2026	$1.32	$1.31 (-0.76%)	$1.35	$1.30	34.10 K	$2.62 M
09/29/2026	$1.37	$1.37 (0%)	$1.37	$1.30	3.50 K	$2.74 M
09/28/2026	$1.33	$1.37 (3.01%)	$1.37	$1.33	3.04 K	$2.74 M
09/25/2026	$1.38	$1.34 (-2.9%)	$1.38	$1.31	5.54 K	$2.68 M
09/24/2026	$1.37	$1.38 (0.73%)	$1.39	$1.35	8.01 K	$2.87 M
09/23/2026	$1.36	$1.37 (0.74%)	$1.39	$1.36	3.43 K	$2.85 M
09/22/2026	$1.37	$1.33 (-2.92%)	$1.37	$1.30	15.80 K	$2.76 M
09/21/2026	$1.40	$1.38 (-1.43%)	$1.41	$1.37	3.40 K	$2.87 M
09/18/2026	$1.38	$1.37 (-0.72%)	$1.43	$1.37	6.30 K	$2.85 M
09/17/2026	$1.36	$1.41 (3.68%)	$1.41	$1.35	2.10 K	$2.93 M
09/16/2026	$1.43	$1.37 (-4.2%)	$1.43	$1.37	4.53 K	$2.85 M
09/15/2026	$1.47	$1.43 (-2.72%)	$1.53	$1.41	2.70 K	$2.97 M
09/14/2026	$1.46	$1.45 (-0.68%)	$1.46	$1.45	8.50 K	$3.01 M
09/11/2026	$1.44	$1.44 (0%)	$1.47	$1.38	5.35 K	$2.99 M
09/10/2026	$1.46	$1.46 (0%)	$1.47	$1.45	2.54 K	$3.03 M
09/09/2026	$1.49	$1.46 (-2.01%)	$1.49	$1.45	3.03 K	$3.03 M
09/08/2026	$1.46	$1.40 (-4.11%)	$1.54	$1.40	29.61 K	$2.91 M
09/04/2026	$1.46	$1.52 (4.11%)	$1.52	$1.46	5.83 K	$3.16 M
09/03/2026	$1.47	$1.48 (0.68%)	$1.52	$1.47	7.20 K	$3.08 M
09/02/2026	$1.49	$1.48 (-0.67%)	$1.50	$1.46	5.94 K	$3.08 M
09/01/2026	$1.46	$1.49 (2.05%)	$1.52	$1.46	9.13 K	$3.10 M
08/31/2026	$1.50	$1.50 (0%)	$1.55	$1.48	33.24 K	$3.12 M
08/28/2026	$1.50	$1.51 (0.67%)	$1.55	$1.50	16.93 K	$3.14 M
08/27/2026	$1.52	$1.50 (-1.32%)	$1.55	$1.50	23.02 K	$3.12 M
08/26/2026	$1.52	$1.49 (-1.97%)	$1.55	$1.49	2.63 K	$3.10 M
08/25/2026	$1.50	$1.50 (0%)	$1.52	$1.46	4.50 K	$3.12 M
08/24/2026	$1.47	$1.53 (4.08%)	$1.53	$1.37	35.92 K	$3.18 M
08/21/2026	$1.45	$1.47 (1.38%)	$1.47	$1.42	6.60 K	$3.05 M
08/20/2026	$1.49	$1.46 (-2.01%)	$1.49	$1.43	13.90 K	$3.03 M
08/19/2026	$1.51	$1.51 (0%)	$1.54	$1.51	4.56 K	$3.14 M
08/18/2026	$1.57	$1.50 (-4.46%)	$1.57	$1.50	15.90 K	$3.12 M
08/17/2026	$1.59	$1.56 (-1.89%)	$1.61	$1.50	9.03 K	$3.24 M
08/14/2026	$1.56	$1.62 (3.85%)	$1.63	$1.56	8.70 K	$3.37 M
08/13/2026	$1.55	$1.63 (5.16%)	$1.63	$1.50	15.83 K	$3.39 M
08/12/2026	$1.54	$1.52 (-1.3%)	$1.57	$1.50	6.10 K	$3.16 M
08/11/2026	$1.58	$1.51 (-4.43%)	$1.65	$1.48	70.30 K	$3.14 M
08/10/2026	$1.61	$1.52 (-5.59%)	$1.64	$1.43	77.90 K	$3.16 M
08/07/2026	$1.47	$1.64 (11.56%)	$1.65	$1.45	31.10 K	$3.41 M
08/06/2026	$1.50	$1.50 (0%)	$1.61	$1.49	57.70 K	$3.12 M
08/05/2026	$1.38	$1.53 (10.87%)	$1.55	$1.33	76.43 K	$3.18 M
08/04/2026	$1.23	$1.37 (11.38%)	$1.50	$1.13	223.70 K	$2.85 M
08/03/2026	$1.00	$1.25 (25%)	$1.30	$0.99	2.08 M	$2.60 M
07/31/2026	$1.20	$1.03 (-14.17%)	$1.54	$0.83	302.92 K	$2.14 M
07/30/2026	$1.25	$1.19 (-4.8%)	$1.27	$1.12	17.31 K	$2.47 M
07/29/2026	$1.23	$1.26 (2.44%)	$1.29	$1.23	13.07 K	$2.62 M
07/28/2026	$1.25	$1.29 (3.2%)	$1.32	$1.25	7.90 K	$2.68 M
07/27/2026	$1.56	$1.25 (-19.87%)	$1.61	$1.00	85.27 K	$2.60 M
07/24/2026	$1.55	$1.56 (0.65%)	$1.56	$1.55	992	$3.24 M
07/23/2026	$1.51	$1.50 (-0.66%)	$1.51	$1.50	3.50 K	$3.12 M
07/22/2026	$1.57	$1.57 (0%)	$1.66	$1.54	8.13 K	$3.26 M
07/21/2026	$1.61	$1.54 (-4.35%)	$1.65	$1.54	14.69 K	$3.20 M
07/20/2026	$1.63	$1.59 (-2.45%)	$1.65	$1.58	17.66 K	$3.30 M
07/17/2026	$1.68	$1.67 (-0.6%)	$1.68	$1.59	7.31 K	$3.47 M
07/16/2026	$1.70	$1.68 (-1.18%)	$1.70	$1.65	16.53 K	$3.49 M
07/15/2026	$1.70	$1.71 (0.59%)	$1.73	$1.65	26.70 K	$3.55 M
07/14/2026	$1.67	$1.71 (2.4%)	$1.74	$1.65	26.30 K	$3.55 M
07/13/2026	$1.69	$1.71 (1.18%)	$1.73	$1.66	19.74 K	$3.55 M
07/10/2026	$1.63	$1.72 (5.52%)	$1.73	$1.60	48.10 K	$3.57 M
07/09/2026	$1.63	$1.62 (-0.61%)	$1.67	$1.58	31.70 K	$3.37 M