5 DAY PERFORMANCE
+52.11%
1 MONTH PERFORMANCE
+64.47%
3 MONTH PERFORMANCE
-22.49%
6 MONTH PERFORMANCE
+31.17%
YEAR-TO-DATE PERFORMANCE
+2.53%
MacKenzie Realty Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.91 | $2.04 (6.81%) | $2.09 | $1.91 | 22,420 | $30.56 M |
| 03/11/2025 | $2.02 | $1.94 (-3.96%) | $2.05 | $1.90 | 21,500 | $30.40 M |
| 03/10/2025 | $2.12 | $2.01 (-5.19%) | $2.12 | $1.94 | 48,577 | $31.50 M |
| 03/07/2025 | $2.10 | $2.13 (1.43%) | $2.15 | $1.93 | 89,504 | $33.38 M |
| 03/06/2025 | $1.95 | $2.03 (4.1%) | $2.06 | $1.87 | 63,741 | $31.82 M |
| 03/05/2025 | $1.74 | $2.01 (15.52%) | $2.14 | $1.68 | 160,736 | $31.50 M |
| 03/04/2025 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.71 | 26,508 | $26.74 M |
| 03/03/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.70 | 94,653 | $24.25 M |
| 02/28/2025 | $1.65 | $1.77 (7.27%) | $1.81 | $1.62 | 94,494 | $23.85 M |
| 02/27/2025 | $1.93 | $1.71 (-11.4%) | $1.93 | $1.66 | 111,000 | $23.04 M |
| 02/26/2025 | $1.65 | $1.92 (16.36%) | $1.97 | $1.62 | 388,311 | $25.87 M |
| 02/25/2025 | $1.90 | $1.65 (-13.16%) | $2.13 | $1.60 | 306,617 | $22.23 M |
| 02/24/2025 | $2.38 | $1.96 (-17.65%) | $2.40 | $1.80 | 639,420 | $26.41 M |
| 02/21/2025 | $2.16 | $1.93 (-10.65%) | $2.16 | $1.86 | 115,100 | $25.93 M |
| 02/20/2025 | $2.24 | $2.07 (-7.59%) | $2.30 | $2.03 | 85,171 | $27.81 M |
| 02/19/2025 | $2.29 | $2.23 (-2.62%) | $2.34 | $2.18 | 111,245 | $29.96 M |
| 02/18/2025 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.15 | 228,400 | $31.71 M |
| 02/14/2025 | $2.88 | $2.40 (-16.67%) | $3.18 | $2.17 | 1.14 M | $32.25 M |
| 02/13/2025 | $2.55 | $2.65 (3.92%) | $2.99 | $2.15 | 1.61 M | $35.60 M |
| 02/12/2025 | $2.23 | $1.97 (-11.66%) | $2.23 | $1.80 | 19,019 | $26.47 M |
| 02/11/2025 | $2.00 | $2.08 (4%) | $2.10 | $1.95 | 18,000 | $27.95 M |
| 02/10/2025 | $2.13 | $2.02 (-5.16%) | $2.14 | $2.01 | 10,500 | $27.14 M |
| 02/07/2025 | $2.05 | $2.02 (-1.46%) | $2.13 | $2.00 | 7,208 | $27.14 M |
| 02/06/2025 | $2.08 | $2.04 (-1.92%) | $2.10 | $2.00 | 9,324 | $27.41 M |
| 02/05/2025 | $2.14 | $2.11 (-1.4%) | $2.20 | $2.07 | 5,600 | $28.35 M |
| 02/04/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.05 | 15,110 | $28.89 M |
| 02/03/2025 | $2.11 | $2.33 (10.43%) | $2.33 | $2.11 | 10,900 | $31.31 M |
| 01/31/2025 | $2.18 | $2.16 (-0.92%) | $2.39 | $2.05 | 157,500 | $29.02 M |
| 01/30/2025 | $2.26 | $2.28 (0.88%) | $2.33 | $2.11 | 85,608 | $30.63 M |
| 01/29/2025 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.13 | 67,100 | $29.16 M |
| 01/28/2025 | $2.21 | $2.34 (5.88%) | $2.37 | $2.13 | 146,000 | $31.44 M |
| 01/27/2025 | $2.17 | $2.25 (3.69%) | $2.32 | $2.12 | 20,324 | $30.23 M |
| 01/24/2025 | $2.45 | $2.31 (-5.71%) | $2.45 | $2.15 | 81,800 | $31.04 M |
| 01/23/2025 | $2.30 | $2.33 (1.3%) | $2.35 | $2.10 | 61,038 | $31.31 M |
| 01/22/2025 | $2.33 | $2.19 (-6.01%) | $2.35 | $2.10 | 94,300 | $29.42 M |
| 01/21/2025 | $2.58 | $2.17 (-15.89%) | $2.60 | $2.16 | 67,936 | $29.16 M |
| 01/17/2025 | $2.63 | $2.41 (-8.37%) | $2.64 | $2.37 | 107,559 | $32.38 M |
| 01/16/2025 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.59 | 56,804 | $36.68 M |
| 01/15/2025 | $2.63 | $2.82 (7.22%) | $2.95 | $2.52 | 62,605 | $37.89 M |
| 01/14/2025 | $2.89 | $2.52 (-12.8%) | $2.90 | $2.48 | 39,000 | $33.86 M |
| 01/13/2025 | $2.58 | $2.58 (0%) | $2.90 | $2.58 | 18,910 | $34.66 M |
| 01/10/2025 | $2.90 | $2.70 (-6.9%) | $3.02 | $2.55 | 105,333 | $36.28 M |
| 01/08/2025 | $2.88 | $2.95 (2.43%) | $3.01 | $2.56 | 44,500 | $39.64 M |
| 01/07/2025 | $3.18 | $2.86 (-10.06%) | $3.18 | $2.69 | 112,500 | $38.43 M |
| 01/06/2025 | $2.78 | $3.24 (16.55%) | $3.24 | $2.53 | 81,131 | $43.53 M |
| 01/03/2025 | $2.15 | $2.75 (27.91%) | $2.76 | $2.06 | 153,848 | $36.95 M |
| 01/02/2025 | $3.33 | $1.81 (-45.65%) | $3.45 | $1.81 | 117,500 | $24.32 M |
| 12/31/2024 | $4.10 | $3.16 (-22.93%) | $4.10 | $3.15 | 133,238 | $42.46 M |
| 12/30/2024 | $3.96 | $4.00 (1.01%) | $4.27 | $3.91 | 12,317 | $53.74 M |
| 12/27/2024 | $4.00 | $3.88 (-3%) | $4.24 | $3.57 | 84,306 | $52.13 M |
| 12/26/2024 | $4.23 | $4.20 (-0.71%) | $4.23 | $4.20 | 3,544 | $56.43 M |
| 12/24/2024 | $4.45 | $4.01 (-9.89%) | $4.46 | $4.01 | 21,000 | $53.88 M |
| 12/23/2024 | $4.50 | $4.20 (-6.67%) | $4.74 | $4.01 | 85,019 | $56.43 M |
| 12/20/2024 | $4.77 | $4.84 (1.47%) | $5.00 | $4.09 | 506,729 | $65.03 M |
| 12/19/2024 | $4.75 | $4.91 (3.37%) | $5.00 | $4.14 | 93,209 | $65.97 M |
| 12/18/2024 | $4.25 | $4.90 (15.29%) | $5.00 | $4.25 | 116,608 | $65.84 M |
| 12/17/2024 | $4.59 | $4.54 (-1.09%) | $4.90 | $4.38 | 40,439 | $61.00 M |
| 12/16/2024 | $4.25 | $4.73 (11.29%) | $4.95 | $3.78 | 85,000 | $63.55 M |
| 12/13/2024 | $4.14 | $4.45 (7.49%) | $4.45 | $3.89 | 39,032 | $59.79 M |
| 12/12/2024 | $4.06 | $4.18 (2.96%) | $4.20 | $4.00 | 30,035 | $56.16 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.
