5 DAY PERFORMANCE
+144.37%
1 MONTH PERFORMANCE
+136.54%
3 MONTH PERFORMANCE
+51.23%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-29.31%
Mackenzie Realty Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.68 | $1.63 (-2.98%) | $1.84 | $1.62 | 35.01 K | $3.39 M |
| 07/07/2026 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.68 | 28.84 K | $3.49 M |
| 07/06/2026 | $1.72 | $1.67 (-2.91%) | $1.79 | $1.67 | 25.80 K | $3.47 M |
| 07/02/2026 | $1.70 | $1.78 (4.71%) | $1.81 | $1.67 | 31.70 K | $3.70 M |
| 07/01/2026 | $1.69 | $1.70 (0.59%) | $1.79 | $1.69 | 24.75 K | $3.53 M |
| 06/30/2026 | $1.68 | $1.71 (1.79%) | $1.76 | $1.65 | 25.30 K | $3.55 M |
| 06/29/2026 | $1.68 | $1.65 (-1.79%) | $1.75 | $1.62 | 34.10 K | $3.43 M |
| 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 |
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.
