Dark

MKZR
MacKenzie Realty Capital, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 1:55:27 PM EDT

1.13USD+9.709%(+0.10)99,560

0.9800Bid 1.42Ask 0.44Spread

Pre-market

Aug 3, 2026 8:37:30 AM EDT

0.9700USD-5.825%(-0.0600)483

After-hours

Aug 3, 2026 4:00:30 PM EDT

1.25USD+10.619%(+0.12)416

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.2400	1.240000	1.1300	1.1300	+9.709%	99,560	0.000%
2026-07-31	1.2000	1.540000	0.8300	1.0300	-13.445%	302,922	+9.709%
2026-07-30	1.2495	1.270000	1.1200	1.1900	-5.556%	17,311	-5.042%
2026-07-29	1.2300	1.290000	1.2300	1.2600	-2.326%	13,069	-10.317%
2026-07-28	1.2500	1.320000	1.2500	1.2900	+3.200%	7,902	-12.403%
2026-07-27	1.5600	1.610000	1.0000	1.2500	-19.872%	85,190	-9.600%
2026-07-24	1.5500	1.560000	1.5500	1.5600	+3.993%	935	-27.564%
2026-07-23	1.5104	1.510400	1.5001	1.5001	-4.452%	3,487	-24.672%
2026-07-22	1.5718	1.662800	1.5400	1.5700	+1.948%	8,130	-28.025%
2026-07-21	1.6101	1.645000	1.5400	1.5400	-3.145%	14,693	-26.623%
2026-07-20	1.6300	1.650000	1.5800	1.5900	-4.790%	17,659	-28.931%
2026-07-17	1.6800	1.680000	1.5900	1.6700	-0.595%	7,312	-32.335%
2026-07-16	1.7000	1.700000	1.6500	1.6800	-1.754%	16,531	-32.738%
2026-07-15	1.6950	1.730000	1.6500	1.7100	0.000%	26,674	-33.918%
2026-07-14	1.6652	1.740000	1.6515	1.7100	0.000%	25,344	-33.918%
2026-07-13	1.6900	1.725000	1.6649	1.7100	-0.581%	19,738	-33.918%
2026-07-10	1.6300	1.730000	1.6020	1.7200	+6.173%	48,083	-34.302%
2026-07-09	1.6300	1.670000	1.5800	1.6200	-0.613%	31,658	-30.247%
2026-07-08	1.6800	1.840000	1.6200	1.6300	-2.976%	35,014	-30.675%
2026-07-07	1.7100	1.749900	1.6800	1.6800	+0.599%	28,841	-32.738%
2026-07-06	1.7200	1.790000	1.6700	1.6700	-6.180%	25,782	-32.335%
2026-07-02	1.7000	1.810000	1.6700	1.7800	+4.706%	31,695	-36.517%
2026-07-01	1.6900	1.790000	1.6900	1.7000	-0.585%	24,622	-33.529%
2026-06-30	1.6800	1.760000	1.6521	1.7100	+3.636%	25,253	-33.918%
2026-06-29	1.6800	1.750000	1.6200	1.6500	-2.077%	34,103	-31.515%
2026-06-26	1.7300	1.765000	1.6500	1.6850	-4.802%	48,984	-32.938%
2026-06-25	1.7602	1.800000	1.7300	1.7700	-0.562%	14,037	-36.158%
2026-06-24	1.7200	1.850000	1.7200	1.7800	+0.565%	19,248	-36.517%
2026-06-23	1.7200	1.850000	1.7200	1.7700	+1.520%	53,578	-36.158%
2026-06-22	1.7700	1.899900	1.7435	1.7435	+3.166%	31,354	-35.188%
2026-06-18	1.7400	2.050000	1.6850	1.6900	-2.594%	130,826	-33.136%
2026-06-17	2.2100	2.210000	1.6200	1.7350	-21.493%	128,235	-34.870%
2026-06-16	2.2300	2.300000	2.2100	2.2100	-2.643%	20,531	-48.869%
2026-06-15	2.2500	2.375500	2.2500	2.2700	+0.889%	12,756	-50.220%
2026-06-12	2.3100	2.345000	2.2500	2.2500	-4.255%	15,051	-49.778%
2026-06-11	2.3100	2.350000	2.3001	2.3500	+1.293%	12,978	-51.915%
2026-06-10	2.3000	2.345000	2.3000	2.3200	-4.664%	7,830	-51.293%
2026-06-09	2.3405	2.433500	2.3405	2.4335	+3.553%	8,113	-53.565%
2026-06-08	2.3000	2.370000	2.3000	2.3500	+0.828%	6,847	-51.915%
2026-06-05	2.3200	2.399900	2.3000	2.3307	+0.461%	8,125	-51.517%
2026-06-04	2.4150	2.415000	2.3000	2.3200	-0.030%	5,197	-51.293%
2026-06-03	2.3632	2.363200	2.3100	2.3207	-0.825%	4,989	-51.308%
2026-06-02	2.2800	2.520000	2.2800	2.3400	-2.092%	11,493	-51.709%
2026-06-01	2.3100	2.493076	2.2900	2.3900	+1.271%	16,105	-52.720%
2026-05-29	2.3000	2.415000	2.3000	2.3600	+0.640%	7,765	-52.119%
2026-05-28	2.3000	2.445000	2.2900	2.3450	0.000%	10,267	-51.812%
2026-05-27	2.4600	2.460000	2.3450	2.3450	-0.846%	3,999	-51.812%
2026-05-26	2.3500	2.390000	2.3010	2.3650	-3.074%	9,242	-52.220%
2026-05-22	2.3000	2.440000	2.3000	2.4400	+5.127%	11,790	-53.689%
2026-05-21	2.3100	2.420000	2.3100	2.3210	-4.091%	7,542	-51.314%
2026-05-20	2.4350	2.435000	2.3401	2.4200	-1.224%	4,936	-53.306%
2026-05-19	2.3900	2.450000	2.3601	2.4500	+3.814%	7,136	-53.878%
2026-05-18	2.4000	2.435000	2.3400	2.3600	+0.426%	24,004	-52.119%
2026-05-15	2.2650	2.500000	2.2650	2.3500	+4.911%	47,857	-51.915%
2026-05-14	2.2800	2.307000	2.2202	2.2400	-2.609%	16,142	-49.554%
2026-05-13	2.3000	2.360000	2.3000	2.3000	-1.709%	11,862	-50.870%
2026-05-12	2.3800	2.400000	2.3400	2.3400	-2.504%	30,810	-51.709%
2026-05-11	2.4450	2.460000	2.4000	2.4001	-3.996%	31,662	-52.919%
2026-05-08	2.4650	2.520000	2.4000	2.5000	+4.162%	40,907	-54.800%
2026-05-07	2.4600	2.540000	2.4001	2.4001	-2.435%	4,831	-52.919%
2026-05-06	2.5200	2.530000	2.3891	2.4600	-2.624%	21,316	-54.065%
2026-05-05	2.5600	2.630000	2.5263	2.5263	-0.929%	17,034	-55.271%
2026-05-04	2.6500	2.700000	2.5500	2.5500	-8.929%	19,367	-55.686%
2026-05-01	2.8300	2.890000	2.6500	2.8000	-0.356%	57,087	-59.643%
2026-04-30	3.0757	3.100000	2.5100	2.8100	-3.436%	138,905	-59.786%
2026-04-29	3.1300	3.140000	2.8900	2.9100	-6.431%	8,983	-61.168%
2026-04-28	3.2000	3.253500	3.1100	3.1100	-4.458%	8,110	-63.666%
2026-04-27	3.2519	3.345500	3.2000	3.2551	-0.456%	12,806	-65.285%
2026-04-24	3.3200	3.375000	3.2600	3.2700	-1.208%	15,291	-65.443%
2026-04-23	3.3200	3.320000	3.3100	3.3100	-1.194%	2,628	-65.861%
2026-04-22	3.3700	3.390000	3.3100	3.3500	+0.601%	4,390	-66.269%
2026-04-21	3.4500	3.460000	3.3100	3.3300	-2.774%	8,463	-66.066%
2026-04-20	3.4250	3.530000	3.3500	3.4250	-8.420%	6,165	-67.007%
2026-04-17	3.4300	3.739900	3.4000	3.7399	+9.997%	15,349	-69.785%
2026-04-16	3.7000	3.700000	3.3100	3.4000	-9.212%	47,442	-66.765%
2026-04-15	3.2600	3.800000	3.2499	3.7450	+13.485%	122,470	-69.826%
2026-04-14	3.2500	3.420000	3.2300	3.3000	+1.227%	13,354	-65.758%
2026-04-13	3.2600	3.385000	3.2100	3.2600	0.000%	16,741	-65.337%
2026-04-10	3.3250	3.398000	3.2600	3.2600	-1.212%	8,098	-65.337%
2026-04-09	3.4473	3.470000	3.2700	3.3000	-5.714%	4,899	-65.758%
2026-04-08	3.3800	3.650000	3.2801	3.5000	-2.314%	11,940	-67.714%
2026-04-07	3.3900	3.740000	3.2701	3.5829	+5.535%	4,875	-68.461%
2026-04-06	3.3500	3.505000	3.2501	3.3950	+1.042%	21,032	-66.716%
2026-04-02	3.5400	3.718200	3.3550	3.3600	-4.819%	13,621	-66.369%
2026-04-01	3.6200	3.800000	3.5300	3.5301	-3.099%	5,528	-67.990%
2026-03-31	3.6400	3.802700	3.5300	3.6430	+1.192%	9,780	-68.982%
2026-03-30	3.6100	3.650000	3.6001	3.6001	-0.222%	3,592	-68.612%
2026-03-27	3.6500	3.726900	3.6081	3.6081	-4.294%	5,143	-68.682%
2026-03-26	3.6016	3.770000	3.6000	3.7700	+1.892%	7,363	-70.027%
2026-03-25	3.9100	3.910000	3.6000	3.7000	-4.639%	3,413	-69.459%
2026-03-24	3.8450	3.902000	3.6900	3.8800	-0.513%	7,768	-70.876%
2026-03-23	3.8900	4.000000	3.6900	3.9000	-1.515%	9,094	-71.026%
2026-03-20	3.8935	3.960000	3.6900	3.9600	+7.273%	38,591	-71.465%
2026-03-19	3.7663	3.766300	3.6915	3.6915	-4.365%	2,005	-69.389%
2026-03-18	3.7750	3.860000	3.6100	3.8600	+5.464%	5,886	-70.725%
2026-03-17	3.7600	3.775000	3.6016	3.6600	-1.811%	1,934	-69.126%
2026-03-16	3.8300	3.830000	3.7275	3.7275	-0.864%	6,883	-69.685%
2026-03-13	3.8300	3.850000	3.7500	3.7600	-0.265%	5,926	-69.947%
2026-03-12	3.7300	3.860000	3.7300	3.7700	+0.266%	5,507	-70.027%
2026-03-11	3.8000	4.000000	3.6800	3.7600	+3.581%	4,632	-69.947%
2026-03-10	3.7200	3.749900	3.5750	3.6300	-1.359%	40,999	-68.871%
2026-03-09	3.6400	3.750000	3.5955	3.6800	+0.822%	26,223	-69.293%
2026-03-06	3.6100	3.650000	3.5794	3.6500	+1.773%	16,289	-69.041%
2026-03-05	3.5700	3.750000	3.5300	3.5864	+0.459%	50,426	-68.492%
2026-03-04	3.5400	3.660000	3.4400	3.5700	+1.420%	63,750	-68.347%
2026-03-03	3.6400	3.660000	3.5100	3.5200	-0.565%	60,699	-67.898%
2026-03-02	3.9300	3.990000	3.5400	3.5400	-11.721%	35,335	-68.079%
2026-02-27	3.8700	4.100000	3.8201	4.0100	+2.821%	12,190	-71.820%
2026-02-26	3.8700	4.000000	3.7001	3.9000	+1.430%	21,196	-71.026%
2026-02-25	3.6100	3.990000	3.6100	3.8450	+6.215%	17,411	-70.611%
2026-02-24	3.6615	3.740000	3.5391	3.6200	+0.556%	11,376	-68.785%
2026-02-23	3.8300	3.999900	3.5100	3.6000	-7.216%	22,243	-68.611%
2026-02-20	3.9400	3.940000	3.7500	3.8800	-1.272%	18,088	-70.876%
2026-02-19	4.0000	4.000000	3.8000	3.9300	+0.614%	22,605	-71.247%
2026-02-18	3.9300	4.015100	3.9060	3.9060	+0.154%	7,354	-71.070%
2026-02-17	3.8900	4.060000	3.7560	3.9000	+0.534%	9,275	-71.026%
2026-02-13	3.9600	3.960000	3.7500	3.8793	-0.658%	9,219	-70.871%
2026-02-12	3.9800	4.086000	3.8300	3.9050	-1.164%	11,316	-71.063%
2026-02-11	4.1100	4.150000	3.9510	3.9510	-2.324%	2,896	-71.400%
2026-02-10	4.0100	4.150000	3.9931	4.0450	-0.492%	6,155	-72.064%
2026-02-09	4.0100	4.230400	3.9500	4.0650	+2.911%	8,118	-72.202%
2026-02-06	3.9500	4.120000	3.8700	3.9500	+4.222%	8,138	-71.392%
2026-02-05	4.0700	4.135000	3.7900	3.7900	-6.420%	12,597	-70.185%
2026-02-04	4.2700	4.333200	4.0200	4.0500	-5.814%	7,338	-72.099%
2026-02-03	4.3700	4.426100	4.2000	4.3000	-1.149%	16,767	-73.721%
2026-02-02	4.3300	4.500000	4.2500	4.3500	+0.928%	14,951	-74.023%
2026-01-30	4.5400	4.570000	4.3100	4.3100	-3.363%	11,428	-73.782%
2026-01-29	4.7000	4.700000	4.4600	4.4600	-4.189%	10,914	-74.664%
2026-01-28	4.6700	4.759900	4.5343	4.6550	-0.957%	11,994	-75.725%
2026-01-27	4.7400	4.790000	4.5000	4.7000	-0.739%	21,038	-75.957%
2026-01-26	4.6500	4.735000	4.4162	4.7350	+2.268%	13,979	-76.135%
2026-01-23	4.5300	4.630000	4.3600	4.6300	+3.118%	11,794	-75.594%
2026-01-22	4.4700	4.650000	4.3766	4.4900	+0.673%	18,452	-74.833%
2026-01-21	4.6000	4.860000	4.4600	4.4600	-4.086%	12,424	-74.664%
2026-01-20	4.8000	4.990000	4.6500	4.6500	-4.419%	17,742	-75.699%
2026-01-16	4.4200	5.169900	4.3100	4.8650	+11.670%	23,070	-76.773%
2026-01-15	4.4600	4.580000	4.3100	4.3566	-3.079%	40,081	-74.062%
2026-01-14	4.4800	4.630000	4.3108	4.4950	+2.159%	10,114	-74.861%
2026-01-13	4.5700	4.570000	4.3100	4.4000	-4.244%	10,171	-74.318%
2026-01-12	4.9000	4.900000	4.3900	4.5950	-7.172%	47,866	-75.408%
2026-01-09	4.8000	5.219900	4.5701	4.9500	+3.018%	203,108	-77.172%
2026-01-08	4.4900	4.950000	4.4900	4.8050	+7.374%	462,196	-76.483%
2026-01-07	4.5100	4.640000	4.3201	4.4750	-0.996%	9,988	-74.749%
2026-01-06	4.5800	4.630000	4.2839	4.5200	-2.376%	13,359	-75.000%
2026-01-05	4.3900	4.721100	4.2500	4.6300	+5.708%	26,784	-75.594%
2026-01-02	4.1400	4.400000	4.1200	4.3800	+7.678%	18,240	-74.201%
2025-12-31	3.8500	4.140000	3.7516	4.0677	+5.930%	32,659	-72.220%
2025-12-30	3.8600	4.000000	3.7949	3.8400	-0.775%	26,199	-70.573%
2025-12-29	3.9100	4.090000	3.7000	3.8700	-0.514%	57,711	-70.801%
2025-12-26	3.8100	4.200000	3.7500	3.8900	0.000%	65,721	-70.951%
2025-12-24	4.0300	4.097400	3.8200	3.8900	-3.951%	25,574	-70.951%
2025-12-23	4.3600	4.400000	4.0500	4.0500	-7.955%	34,927	-72.099%
2025-12-22	4.0500	4.500000	3.8841	4.4000	+7.579%	96,911	-74.318%
2025-12-19	3.5900	4.100000	3.5240	4.0900	+13.611%	126,747	-72.372%
2025-12-18	3.8200	3.825200	3.5300	3.6000	-4.762%	17,062	-68.611%
2025-12-17	4.0000	4.032300	3.7500	3.7800	+0.265%	19,825	-70.106%
2025-12-16	4.1800	4.180000	3.6500	3.7700	-9.809%	19,559	-70.027%
2025-12-15	4.3400	4.382000	4.0000	4.1800	-4.784%	23,291	-72.967%
2025-12-12	3.7800	5.000000	3.6300	4.3900	+30.267%	322,719	-74.260%
2025-12-11	3.6400	3.740000	3.2550	3.3700	-7.418%	20,394	-66.469%
2025-12-10	3.6900	3.790000	3.5500	3.6400	0.000%	14,395	-68.956%
2025-12-09	3.8200	3.820000	3.5600	3.6400	-2.933%	24,671	-68.956%
2025-12-08	3.7900	3.985100	3.7500	3.7500	+0.536%	11,502	-69.867%
2025-12-05	4.0800	4.300000	3.6600	3.7300	-9.024%	43,886	-69.705%
2025-12-04	3.7500	4.170000	3.7500	4.1000	+8.179%	56,146	-72.439%
2025-12-03	3.6900	3.870000	3.5000	3.7900	+3.836%	30,809	-70.185%
2025-12-02	3.7700	3.790000	3.6000	3.6500	+1.108%	25,641	-69.041%
2025-12-01	4.1200	4.120000	3.6100	3.6100	-12.379%	18,206	-68.698%
2025-11-28	4.2000	4.200000	4.0100	4.1200	+1.728%	8,658	-72.573%
2025-11-26	4.0200	4.350000	3.9400	4.0500	+2.015%	46,880	-72.099%
2025-11-25	4.1500	4.860000	3.9200	3.9700	-4.337%	40,910	-71.537%
2025-11-24	4.0600	4.590000	4.0500	4.1500	+0.242%	41,356	-72.771%
2025-11-21	4.0000	4.185000	4.0000	4.1400	+5.612%	4,836	-72.705%
2025-11-20	3.9000	4.235000	3.9000	3.9200	+0.771%	10,622	-71.173%
2025-11-19	4.5600	4.832100	3.8600	3.8900	-13.747%	55,854	-70.951%
2025-11-18	4.7200	4.901200	4.4500	4.5100	-6.042%	11,398	-74.945%
2025-11-17	4.7400	4.856700	4.6100	4.8000	+1.266%	14,755	-76.458%
2025-11-14	4.7800	4.950000	4.6100	4.7400	-0.629%	28,958	-76.160%
2025-11-13	5.0100	5.070000	4.7500	4.7700	-4.217%	11,367	-76.310%
2025-11-12	4.9300	5.090000	4.8900	4.9800	+2.049%	6,321	-77.309%
2025-11-11	5.0100	5.100000	4.8700	4.8800	-1.613%	13,025	-76.844%
2025-11-10	5.0700	5.129100	4.7735	4.9600	+1.848%	10,706	-77.218%
2025-11-07	4.8700	5.061700	4.8500	4.8700	-0.205%	6,480	-76.797%
2025-11-06	5.0100	5.080000	4.8000	4.8800	-0.449%	10,957	-76.844%
2025-11-05	5.1400	5.140000	4.8500	4.9020	-1.368%	14,554	-76.948%
2025-11-04	5.4500	5.600000	4.7000	4.9700	-7.276%	115,339	-77.264%
2025-11-03	4.7800	5.400000	4.7400	5.3600	+10.062%	121,305	-78.918%
2025-10-31	4.9200	4.950000	4.7000	4.8700	+0.412%	25,012	-76.797%
2025-10-30	4.8900	5.000000	4.6400	4.8500	0.000%	50,726	-76.701%
2025-10-29	5.3600	5.360000	4.8000	4.8500	-5.642%	65,425	-76.701%
2025-10-28	5.1000	5.550000	5.0000	5.1400	+4.472%	43,559	-78.016%
2025-10-27	5.3200	5.375000	4.8350	4.9200	-5.019%	15,312	-77.033%
2025-10-24	5.6000	5.600000	5.1500	5.1800	-5.818%	46,765	-78.185%
2025-10-23	4.8500	5.630000	4.8000	5.5000	+13.402%	96,914	-79.455%
2025-10-22	5.3000	5.300000	4.8200	4.8500	-8.491%	59,392	-76.701%
2025-10-21	5.3600	5.400000	5.2000	5.3000	+1.533%	21,852	-78.679%
2025-10-20	5.4900	5.500000	5.2200	5.2200	-1.695%	11,751	-78.352%
2025-10-17	5.3900	5.390000	5.2900	5.3100	-2.210%	17,020	-78.719%
2025-10-16	5.2800	5.610000	5.1400	5.4300	+4.524%	30,999	-79.190%
2025-10-15	5.6100	5.610000	5.1800	5.1950	-5.027%	30,037	-78.248%
2025-10-14	5.5000	5.510000	5.0000	5.4700	+1.862%	45,502	-79.342%
2025-10-13	5.6000	5.660000	5.3500	5.3700	-2.893%	28,096	-78.957%
2025-10-10	5.5102	5.680000	5.4100	5.5300	+0.545%	10,351	-79.566%
2025-10-09	5.5700	5.730000	5.3000	5.5000	0.000%	18,990	-79.455%
2025-10-08	5.6000	5.740000	5.4500	5.5000	+0.917%	46,331	-79.455%
2025-10-07	5.9100	6.000000	5.4500	5.4500	-6.678%	77,572	-79.266%
2025-10-06	5.1400	5.899400	5.1200	5.8400	+12.416%	43,063	-80.651%
2025-10-03	5.1000	5.300000	5.0015	5.1950	+1.863%	8,517	-78.248%
2025-10-02	5.1100	5.221600	4.9500	5.1000	+3.659%	24,175	-77.843%
2025-10-01	4.8000	5.140000	4.8000	4.9200	0.000%	16,441	-77.033%
2025-09-30	5.1350	5.183700	4.9200	4.9200	-2.769%	30,168	-77.033%
2025-09-29	5.2500	5.300000	5.0100	5.0601	-2.690%	10,037	-77.668%
2025-09-26	5.0400	5.357500	5.0400	5.2000	+3.792%	7,378	-78.269%
2025-09-25	5.5000	5.750000	5.0100	5.0100	-7.904%	31,843	-77.445%
2025-09-24	5.2500	5.480000	5.1548	5.4400	+4.215%	60,170	-79.228%
2025-09-23	5.1200	5.295600	5.0300	5.2200	-2.974%	23,682	-78.352%
2025-09-22	5.6700	5.950000	5.1400	5.3800	0.000%	36,739	-78.996%
2025-09-19	6.6200	6.640000	5.3100	5.3800	-18.976%	89,551	-78.996%
2025-09-18	6.7200	6.720000	6.1500	6.6400	-0.150%	75,576	-82.982%
2025-09-17	6.2600	6.990000	6.0600	6.6500	+10.833%	122,439	-83.008%
2025-09-16	5.8100	6.000000	5.4000	6.0000	+4.712%	53,417	-81.167%
2025-09-15	5.8000	5.840000	5.6200	5.7300	-1.546%	30,479	-80.279%
2025-09-12	5.7500	5.820000	5.6100	5.8200	+3.743%	13,335	-80.584%
2025-09-11	5.7177	5.900000	5.6100	5.6100	-1.232%	25,028	-79.857%
2025-09-10	5.5500	5.780000	5.3617	5.6800	+3.839%	10,537	-80.106%
2025-09-09	5.5100	5.950000	5.2991	5.4700	-4.005%	45,344	-79.342%
2025-09-08	5.7700	5.950000	5.3820	5.6982	-1.244%	26,227	-80.169%
2025-09-05	5.8300	5.949900	5.6900	5.7700	-2.369%	20,877	-80.416%
2025-09-04	5.8300	5.954900	5.8201	5.9100	-1.500%	13,727	-80.880%
2025-09-03	6.1500	6.150000	5.8211	6.0000	-2.439%	11,643	-81.167%
2025-09-02	6.2100	6.400000	6.0339	6.1500	+0.820%	12,738	-81.626%
2025-08-29	6.1200	6.300000	6.0100	6.1000	-1.454%	17,222	-81.475%
2025-08-28	6.3600	6.360000	5.9800	6.1900	+0.406%	29,298	-81.745%
2025-08-27	6.0000	6.165000	5.7900	6.1650	+1.733%	29,688	-81.671%
2025-08-26	6.1700	6.170000	5.7700	6.0600	+1.849%	34,036	-81.353%
2025-08-25	5.4800	6.200000	5.3100	5.9500	+14.094%	98,119	-81.008%
2025-08-22	5.5000	5.590000	4.8100	5.2150	-0.667%	77,932	-78.332%
2025-08-21	4.7700	5.409900	4.7700	5.2500	+10.294%	95,687	-78.476%
2025-08-20	5.0500	5.130000	4.7600	4.7600	-5.741%	39,414	-76.261%
2025-08-19	5.1900	5.248500	4.8500	5.0499	-2.512%	50,119	-77.623%
2025-08-18	4.9700	5.250000	4.8500	5.1800	+6.804%	55,339	-78.185%
2025-08-15	4.7500	4.974900	4.6600	4.8500	+3.191%	68,583	-76.701%
2025-08-14	4.9300	5.020000	4.4000	4.7000	-1.053%	157,828	-75.957%
2025-08-13	5.1700	5.200000	4.7000	4.7500	-4.236%	60,471	-76.211%
2025-08-12	4.7900	5.380000	4.7500	4.9601	+0.204%	37,064	-77.218%
2025-08-11	4.9300	5.458600	4.7700	4.9500	+4.101%	59,002	-77.172%
2025-08-08	5.1700	5.297500	4.3005	4.7550	+5.667%	413,097	-76.236%
2025-08-07	4.5000	5.000000	4.4300	4.5000	-1.747%	82,791	-74.889%
2025-08-06	4.7500	4.875000	3.8900	4.5800	-6.911%	101,170	-75.328%
2025-08-05	5.6900	6.330000	4.6700	4.9200	-3.529%	280,097	-77.033%
2025-08-04	5.2000	5.431000	5.0150	5.1000	+1.715%	18,989	-77.843%
2025-08-01	5.5500	5.550000	5.0020	5.0140	-12.648%	10,305	-77.463%
2025-07-31	5.9820	6.000000	5.5600	5.7400	-2.712%	9,177	-80.314%
2025-07-30	6.0000	6.500000	5.5000	5.9000	-4.900%	32,581	-80.847%
2025-07-29	6.3700	6.499000	6.0090	6.2040	-0.625%	13,717	-81.786%
2025-07-28	6.6000	6.700000	6.2000	6.2430	-0.952%	12,759	-81.900%
2025-07-25	6.5870	6.674000	6.1000	6.3030	-6.760%	18,140	-82.072%
2025-07-24	6.9370	7.713000	6.6010	6.7600	-4.789%	40,543	-83.284%
2025-07-23	8.4500	16.900000	6.8000	7.1000	-6.579%	893,638	-84.085%
2025-07-22	7.5000	8.200000	7.1000	7.6000	+1.347%	11,844	-85.132%
2025-07-21	7.0590	7.500000	6.5090	7.4990	+11.859%	13,366	-84.931%
2025-07-18	6.8000	7.000000	6.4100	6.7040	+5.177%	8,651	-83.144%
2025-07-17	6.5000	6.800000	6.3570	6.3740	-1.331%	5,187	-82.272%
2025-07-16	6.4750	6.698000	6.3010	6.4600	-0.232%	6,491	-82.508%
2025-07-15	6.5010	6.699000	6.4750	6.4750	-0.400%	5,467	-82.548%
2025-07-14	7.0000	7.000000	6.5000	6.5010	-2.970%	8,765	-82.618%
2025-07-11	6.6000	6.700000	6.5000	6.7000	+1.901%	5,406	-83.134%
2025-07-10	6.8940	6.894000	6.4090	6.5750	+0.813%	7,791	-82.814%
2025-07-09	7.0000	7.195000	6.2000	6.5220	-2.932%	15,434	-82.674%
2025-07-08	6.9000	7.300000	6.6000	6.7190	+3.369%	7,949	-83.182%
2025-07-07	6.3520	6.799900	6.3000	6.5000	+1.404%	5,041	-82.615%
2025-07-03	6.6000	6.900000	6.3780	6.4100	+0.156%	2,658	-82.371%
2025-07-02	6.9000	7.100000	6.4000	6.4000	-5.045%	4,606	-82.344%
2025-07-01	6.9000	7.300000	6.7190	6.7400	+0.597%	5,009	-83.234%
2025-06-30	6.7180	7.000000	6.5000	6.7000	+0.646%	4,332	-83.134%
2025-06-27	6.5350	6.951000	6.3010	6.6570	-1.407%	3,061	-83.025%
2025-06-26	6.3030	6.850000	6.0000	6.7520	+2.598%	7,156	-83.264%
2025-06-25	6.9000	7.000000	6.4120	6.5810	+3.296%	3,763	-82.829%
2025-06-24	6.4500	6.899000	6.3541	6.3710	+0.268%	3,484	-82.263%
2025-06-23	6.8430	6.999000	6.3540	6.3540	+0.458%	4,864	-82.216%
2025-06-20	6.5000	6.999000	6.3250	6.3250	-4.167%	7,489	-82.134%
2025-06-18	7.1540	7.298000	6.5690	6.6000	-5.956%	12,879	-82.879%
2025-06-17	7.4000	7.999000	7.0180	7.0180	-2.541%	7,272	-83.899%
2025-06-16	7.1000	8.000000	7.1000	7.2010	0.000%	6,326	-84.308%
2025-06-13	7.9000	7.900000	7.2000	7.2010	-5.869%	10,628	-84.308%
2025-06-12	8.1000	8.100000	7.6500	7.6500	-1.608%	4,373	-85.229%
2025-06-11	7.8900	8.200000	7.7690	7.7750	-2.385%	5,649	-85.466%
2025-06-10	8.3070	8.800000	7.8200	7.9650	-5.179%	10,153	-85.813%
2025-06-09	8.6000	9.100000	7.5310	8.4000	-4.219%	6,127	-86.548%
2025-06-06	8.7700	8.770000	8.4530	8.7700	+0.805%	3,529	-87.115%
2025-06-05	8.3500	8.799000	8.2100	8.7000	+1.163%	4,333	-87.011%
2025-06-04	8.6000	9.500000	8.1470	8.6000	-1.149%	7,482	-86.860%
2025-06-03	9.3800	9.500000	8.5900	8.7000	-7.447%	6,366	-87.011%
2025-06-02	9.2100	9.699000	9.0000	9.4000	-2.083%	4,327	-87.979%
2025-05-30	9.7740	9.774000	8.8000	9.6000	+4.348%	2,262	-88.229%
2025-05-29	9.1010	10.600000	9.0050	9.2000	+2.222%	4,622	-87.717%
2025-05-28	9.4400	9.440000	7.8530	9.0000	+1.124%	6,172	-87.444%
2025-05-27	8.0000	10.499000	8.0000	8.9000	+3.742%	8,660	-87.303%
2025-05-23	8.8000	9.055000	8.1230	8.5790	-3.007%	5,417	-86.828%
2025-05-22	9.5000	9.690000	8.8190	8.8450	-8.814%	8,565	-87.224%
2025-05-21	10.8000	10.800000	9.6750	9.7000	-5.825%	8,547	-88.351%
2025-05-20	10.4000	10.600000	10.2000	10.3000	-4.630%	8,064	-89.029%
2025-05-19	10.9000	11.400000	10.3000	10.8000	-0.917%	13,991	-89.537%
2025-05-16	11.6000	11.600000	10.9000	10.9000	0.000%	4,583	-89.633%
2025-05-15	11.5000	11.500000	10.9000	10.9000	-1.802%	4,678	-89.633%
2025-05-14	11.6000	11.600000	11.0000	11.1000	-3.478%	2,041	-89.820%
2025-05-13	11.1000	11.500000	10.6000	11.5000	+5.572%	1,949	-90.174%
2025-05-12	11.5000	11.500000	10.6000	10.8930	+0.396%	4,734	-89.626%
2025-05-09	10.8000	11.500000	10.5000	10.8500	+0.463%	6,276	-89.585%
2025-05-08	11.5870	11.587000	10.7020	10.8000	-2.703%	5,935	-89.537%
2025-05-07	11.6000	11.993000	11.1000	11.1000	-3.478%	2,489	-89.820%
2025-05-06	12.1000	12.300000	11.5000	11.5000	-7.258%	2,983	-90.174%
2025-05-05	12.7000	12.700000	12.2000	12.4000	+1.639%	1,726	-90.887%
2025-05-02	12.4930	12.600000	12.0000	12.2000	-1.613%	1,586	-90.738%
2025-05-01	12.0000	12.400000	11.8000	12.4000	+5.085%	2,073	-90.887%
2025-04-30	11.5000	12.200000	11.5000	11.8000	+2.609%	2,499	-90.424%
2025-04-29	11.7000	12.800000	11.5000	11.5000	+2.679%	8,279	-90.174%
2025-04-28	12.0000	12.600000	11.1000	11.2000	-2.946%	3,546	-89.911%
2025-04-25	12.2000	12.200000	11.1000	11.5400	+0.348%	2,393	-90.208%
2025-04-24	11.9000	12.790000	11.2000	11.5000	+0.877%	6,099	-90.174%
2025-04-23	12.0000	12.502000	11.4000	11.4000	-0.610%	1,837	-90.088%
2025-04-22	11.9000	11.900000	11.1000	11.4700	-3.613%	2,284	-90.148%
2025-04-21	12.0000	12.613000	11.0000	11.9000	0.000%	3,826	-90.504%
2025-04-17	12.9000	12.900000	11.5100	11.9000	-0.833%	3,834	-90.504%
2025-04-16	12.7000	13.400000	11.5000	12.0000	-5.512%	1,833	-90.583%
2025-04-15	13.4880	13.488000	12.7000	12.7000	0.000%	1,707	-91.102%
2025-04-14	13.0000	13.500000	12.7000	12.7000	-5.926%	1,973	-91.102%
2025-04-11	14.0000	14.000000	13.0000	13.5000	-3.571%	1,743	-91.630%
2025-04-10	13.9000	14.664000	13.1000	14.0000	+3.704%	1,482	-91.929%
2025-04-09	13.6000	13.998000	12.5000	13.5000	+3.846%	3,213	-91.630%
2025-04-08	13.9000	14.499000	12.9000	13.0000	-4.412%	2,625	-91.308%
2025-04-07	13.2000	15.400000	13.0000	13.6000	-2.857%	3,601	-91.691%
2025-04-04	14.3000	14.497000	13.8000	14.0000	-1.408%	4,692	-91.929%
2025-04-03	14.5000	15.000000	13.6000	14.2000	+0.212%	5,367	-92.042%
2025-04-02	14.5000	14.892000	14.1000	14.1700	+1.214%	2,008	-92.025%
2025-04-01	14.0000	15.734000	13.0010	14.0000	-6.667%	7,316	-91.929%
2025-03-31	15.9000	16.000000	14.5000	15.0000	-3.226%	5,488	-92.467%
2025-03-28	15.4000	16.000000	15.3000	15.5000	+0.649%	4,367	-92.710%
2025-03-27	15.0000	16.300000	15.0000	15.4000	+1.987%	4,848	-92.662%
2025-03-26	15.1000	16.800000	15.0000	15.1000	+0.667%	6,340	-92.517%
2025-03-25	16.3000	16.400000	15.0000	15.0000	-3.226%	7,962	-92.467%
2025-03-24	17.4000	17.660000	15.5000	15.5000	-5.488%	9,582	-92.710%
2025-03-21	17.7000	17.700000	14.4000	16.4000	-4.094%	11,432	-93.110%
2025-03-20	18.2000	18.300000	16.7000	17.1000	-2.841%	9,201	-93.392%
2025-03-19	18.9000	19.000000	17.5000	17.6000	0.000%	5,637	-93.580%
2025-03-18	18.8900	19.000000	17.5000	17.6000	-6.383%	4,496	-93.580%
2025-03-17	19.5000	20.000000	17.9000	18.8000	+0.535%	5,158	-93.989%
2025-03-14	19.4000	20.250000	17.0000	18.7000	-6.030%	5,921	-93.957%
2025-03-13	19.9000	21.100000	19.2010	19.9000	-2.451%	3,586	-94.322%
2025-03-12	19.1000	20.900000	19.1000	20.4000	+5.155%	2,244	-94.461%
2025-03-11	20.2000	20.497000	19.0000	19.4000	-3.483%	2,146	-94.175%
2025-03-10	21.2000	21.200000	19.4000	20.1000	-5.634%	4,858	-94.378%
2025-03-07	21.0000	21.500000	19.2890	21.3000	+4.926%	8,950	-94.695%
2025-03-06	19.5000	20.600000	18.6880	20.3000	+0.995%	6,374	-94.433%
2025-03-05	17.3500	21.400000	16.8000	20.1000	+12.291%	16,074	-94.378%
2025-03-04	18.1000	18.400000	17.1160	17.9000	-0.556%	2,651	-93.687%
2025-03-03	17.8000	18.300000	17.0000	18.0000	+1.695%	9,465	-93.722%
2025-02-28	16.5000	18.100000	16.2000	17.7000	+3.509%	9,449	-93.616%
2025-02-27	19.3000	19.300000	16.5550	17.1000	-10.938%	11,097	-93.392%
2025-02-26	16.5000	19.700000	16.2460	19.2000	+16.364%	38,831	-94.115%
2025-02-25	19.0000	21.291000	16.0360	16.5000	-15.816%	30,662	-93.152%
2025-02-24	23.8000	24.000000	18.0000	19.6000	+1.554%	63,942	-94.235%
2025-02-21	21.6000	21.600000	18.5500	19.3000	-6.763%	11,506	-94.145%
2025-02-20	22.4000	23.000000	20.3000	20.7000	-7.175%	8,517	-94.541%
2025-02-19	22.9000	23.425000	21.8000	22.3000	-5.508%	11,125	-94.933%
2025-02-18	24.2000	24.200000	21.5000	23.6000	-1.667%	22,839	-95.212%
2025-02-14	28.8000	31.800000	21.7000	24.0000	-9.434%	113,699	-95.292%
2025-02-13	25.5000	29.900000	21.5000	26.5000	+34.518%	161,008	-95.736%
2025-02-12	22.2680	22.268000	18.0000	19.7000	-5.288%	1,902	-94.264%
2025-02-11	20.0000	20.996000	19.5050	20.8000	+2.874%	1,797	-94.567%

.dark-mode .pRCtM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRCtM5{ color: #333333; background-color: white; border: 2px solid #333333; }MKZRMacKenzie Realty Capital, Inc. Common Stockstock NASDAQ

MKZR
MacKenzie Realty Capital, Inc. Common Stock
stock NASDAQ