Dark

MKZR
MacKenzie Realty Capital, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:30 PM EDT

1.37USD0.000%(0.00)3,183

1.11Bid 1.54Ask 0.43Spread

Pre-market

0.00USD-100.000%(-1.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.3677	1.369900	1.3000	1.3699	-0.007%	3,470	0.000%
2026-09-28	1.3300	1.370000	1.3300	1.3700	+2.239%	3,042	-0.007%
2026-09-25	1.3800	1.380000	1.3100	1.3400	-2.758%	5,538	+2.231%
2026-09-24	1.3702	1.385000	1.3500	1.3780	+0.584%	8,014	-0.588%
2026-09-23	1.3599	1.390000	1.3599	1.3700	+3.008%	3,264	-0.007%
2026-09-22	1.3700	1.370000	1.3000	1.3300	-3.623%	15,797	+3.000%
2026-09-21	1.4000	1.413600	1.3700	1.3800	+0.730%	3,384	-0.732%
2026-09-18	1.3800	1.430000	1.3700	1.3700	-2.837%	6,254	-0.007%
2026-09-17	1.3600	1.410000	1.3500	1.4100	+2.920%	2,085	-2.844%
2026-09-16	1.4300	1.430100	1.3700	1.3700	-3.860%	4,527	-0.007%
2026-09-15	1.4650	1.530000	1.4100	1.4250	-1.724%	2,657	-3.867%
2026-09-14	1.4600	1.460000	1.4463	1.4500	+0.694%	8,484	-5.524%
2026-09-11	1.4400	1.470000	1.3800	1.4400	-1.370%	5,349	-4.868%
2026-09-10	1.4600	1.470000	1.4500	1.4600	+0.344%	2,536	-6.171%
2026-09-09	1.4850	1.485000	1.4500	1.4550	+3.929%	3,035	-5.849%
2026-09-08	1.4600	1.540000	1.4000	1.4000	-7.895%	29,606	-2.150%
2026-09-04	1.4600	1.520000	1.4600	1.5200	+2.703%	5,834	-9.875%
2026-09-03	1.4700	1.516000	1.4700	1.4800	0.000%	7,173	-7.439%
2026-09-02	1.4900	1.500000	1.4600	1.4800	-0.671%	5,941	-7.439%
2026-09-01	1.4601	1.520000	1.4601	1.4900	-0.667%	9,125	-8.060%
2026-08-31	1.5000	1.545000	1.4800	1.5000	-0.662%	33,239	-8.673%
2026-08-28	1.5000	1.549800	1.5000	1.5100	+0.667%	16,929	-9.278%
2026-08-27	1.5200	1.550000	1.5000	1.5000	+0.671%	23,023	-8.673%
2026-08-26	1.5150	1.550000	1.4885	1.4900	-0.766%	2,632	-8.060%
2026-08-25	1.5000	1.520000	1.4600	1.5015	-1.541%	4,451	-8.765%
2026-08-24	1.4650	1.529300	1.3700	1.5250	+3.741%	35,917	-10.170%
2026-08-21	1.4501	1.470000	1.4201	1.4700	+0.685%	6,585	-6.810%
2026-08-20	1.4941	1.494100	1.4300	1.4600	-3.311%	13,855	-6.171%
2026-08-19	1.5101	1.540000	1.5100	1.5100	+0.667%	4,562	-9.278%
2026-08-18	1.5700	1.570000	1.5000	1.5000	-3.846%	15,865	-8.673%
2026-08-17	1.5900	1.610000	1.5000	1.5600	-3.704%	9,034	-12.186%
2026-08-14	1.5550	1.630000	1.5550	1.6200	-0.613%	8,170	-15.438%
2026-08-13	1.5450	1.630000	1.5000	1.6300	+7.237%	15,835	-15.957%
2026-08-12	1.5400	1.570000	1.5000	1.5200	+0.662%	6,093	-9.875%
2026-08-11	1.5800	1.650000	1.4800	1.5100	-0.658%	70,269	-9.278%
2026-08-10	1.6100	1.640000	1.4301	1.5200	-7.107%	77,865	-9.875%
2026-08-07	1.4700	1.650000	1.4501	1.6363	+9.087%	31,056	-16.281%
2026-08-06	1.5031	1.610000	1.4850	1.5000	-1.961%	57,679	-8.673%
2026-08-05	1.3800	1.550000	1.3301	1.5300	+12.088%	76,431	-10.464%
2026-08-04	1.2300	1.496000	1.1300	1.3650	+9.200%	223,677	+0.359%
2026-08-03	1.0000	1.299900	0.9900	1.2500	+21.359%	2,082,569	+9.592%
2026-07-31	1.2000	1.540000	0.8300	1.0300	-13.445%	302,922	+33.000%
2026-07-30	1.2495	1.270000	1.1200	1.1900	-5.556%	17,311	+15.118%
2026-07-29	1.2300	1.290000	1.2300	1.2600	-2.326%	13,069	+8.722%
2026-07-28	1.2500	1.320000	1.2500	1.2900	+3.200%	7,902	+6.194%
2026-07-27	1.5600	1.610000	1.0000	1.2500	-19.872%	85,190	+9.592%
2026-07-24	1.5500	1.560000	1.5500	1.5600	+3.993%	935	-12.186%
2026-07-23	1.5104	1.510400	1.5001	1.5001	-4.452%	3,487	-8.679%
2026-07-22	1.5718	1.662800	1.5400	1.5700	+1.948%	8,130	-12.745%
2026-07-21	1.6101	1.645000	1.5400	1.5400	-3.145%	14,693	-11.045%
2026-07-20	1.6300	1.650000	1.5800	1.5900	-4.790%	17,659	-13.843%
2026-07-17	1.6800	1.680000	1.5900	1.6700	-0.595%	7,312	-17.970%
2026-07-16	1.7000	1.700000	1.6500	1.6800	-1.754%	16,531	-18.458%
2026-07-15	1.6950	1.730000	1.6500	1.7100	0.000%	26,674	-19.889%
2026-07-14	1.6652	1.740000	1.6515	1.7100	0.000%	25,344	-19.889%
2026-07-13	1.6900	1.725000	1.6649	1.7100	-0.581%	19,738	-19.889%
2026-07-10	1.6300	1.730000	1.6020	1.7200	+6.173%	48,083	-20.355%
2026-07-09	1.6300	1.670000	1.5800	1.6200	-0.613%	31,658	-15.438%
2026-07-08	1.6800	1.840000	1.6200	1.6300	-2.976%	35,014	-15.957%
2026-07-07	1.7100	1.749900	1.6800	1.6800	+0.599%	28,841	-18.458%
2026-07-06	1.7200	1.790000	1.6700	1.6700	-6.180%	25,782	-17.970%
2026-07-02	1.7000	1.810000	1.6700	1.7800	+4.706%	31,695	-23.039%
2026-07-01	1.6900	1.790000	1.6900	1.7000	-0.585%	24,622	-19.418%
2026-06-30	1.6800	1.760000	1.6521	1.7100	+3.636%	25,253	-19.889%
2026-06-29	1.6800	1.750000	1.6200	1.6500	-2.077%	34,103	-16.976%
2026-06-26	1.7300	1.765000	1.6500	1.6850	-4.802%	48,984	-18.700%
2026-06-25	1.7602	1.800000	1.7300	1.7700	-0.562%	14,037	-22.605%
2026-06-24	1.7200	1.850000	1.7200	1.7800	+0.565%	19,248	-23.039%
2026-06-23	1.7200	1.850000	1.7200	1.7700	+1.520%	53,578	-22.605%
2026-06-22	1.7700	1.899900	1.7435	1.7435	+3.166%	31,354	-21.428%
2026-06-18	1.7400	2.050000	1.6850	1.6900	-2.594%	130,826	-18.941%
2026-06-17	2.2100	2.210000	1.6200	1.7350	-21.493%	128,235	-21.043%
2026-06-16	2.2300	2.300000	2.2100	2.2100	-2.643%	20,531	-38.014%
2026-06-15	2.2500	2.375500	2.2500	2.2700	+0.889%	12,756	-39.652%
2026-06-12	2.3100	2.345000	2.2500	2.2500	-4.255%	15,051	-39.116%
2026-06-11	2.3100	2.350000	2.3001	2.3500	+1.293%	12,978	-41.706%
2026-06-10	2.3000	2.345000	2.3000	2.3200	-4.664%	7,830	-40.953%
2026-06-09	2.3405	2.433500	2.3405	2.4335	+3.553%	8,113	-43.707%
2026-06-08	2.3000	2.370000	2.3000	2.3500	+0.828%	6,847	-41.706%
2026-06-05	2.3200	2.399900	2.3000	2.3307	+0.461%	8,125	-41.224%
2026-06-04	2.4150	2.415000	2.3000	2.3200	-0.030%	5,197	-40.953%
2026-06-03	2.3632	2.363200	2.3100	2.3207	-0.825%	4,989	-40.970%
2026-06-02	2.2800	2.520000	2.2800	2.3400	-2.092%	11,493	-41.457%
2026-06-01	2.3100	2.493076	2.2900	2.3900	+1.271%	16,105	-42.682%
2026-05-29	2.3000	2.415000	2.3000	2.3600	+0.640%	7,765	-41.953%
2026-05-28	2.3000	2.445000	2.2900	2.3450	0.000%	10,267	-41.582%
2026-05-27	2.4600	2.460000	2.3450	2.3450	-0.846%	3,999	-41.582%
2026-05-26	2.3500	2.390000	2.3010	2.3650	-3.074%	9,242	-42.076%
2026-05-22	2.3000	2.440000	2.3000	2.4400	+5.127%	11,790	-43.857%
2026-05-21	2.3100	2.420000	2.3100	2.3210	-4.091%	7,542	-40.978%
2026-05-20	2.4350	2.435000	2.3401	2.4200	-1.224%	4,936	-43.393%
2026-05-19	2.3900	2.450000	2.3601	2.4500	+3.814%	7,136	-44.086%
2026-05-18	2.4000	2.435000	2.3400	2.3600	+0.426%	24,004	-41.953%
2026-05-15	2.2650	2.500000	2.2650	2.3500	+4.911%	47,857	-41.706%
2026-05-14	2.2800	2.307000	2.2202	2.2400	-2.609%	16,142	-38.844%
2026-05-13	2.3000	2.360000	2.3000	2.3000	-1.709%	11,862	-40.439%
2026-05-12	2.3800	2.400000	2.3400	2.3400	-2.504%	30,810	-41.457%
2026-05-11	2.4450	2.460000	2.4000	2.4001	-3.996%	31,662	-42.923%
2026-05-08	2.4650	2.520000	2.4000	2.5000	+4.162%	40,907	-45.204%
2026-05-07	2.4600	2.540000	2.4001	2.4001	-2.435%	4,831	-42.923%
2026-05-06	2.5200	2.530000	2.3891	2.4600	-2.624%	21,316	-44.313%
2026-05-05	2.5600	2.630000	2.5263	2.5263	-0.929%	17,034	-45.774%
2026-05-04	2.6500	2.700000	2.5500	2.5500	-8.929%	19,367	-46.278%
2026-05-01	2.8300	2.890000	2.6500	2.8000	-0.356%	57,087	-51.075%
2026-04-30	3.0757	3.100000	2.5100	2.8100	-3.436%	138,905	-51.249%
2026-04-29	3.1300	3.140000	2.8900	2.9100	-6.431%	8,983	-52.924%
2026-04-28	3.2000	3.253500	3.1100	3.1100	-4.458%	8,110	-55.952%
2026-04-27	3.2519	3.345500	3.2000	3.2551	-0.456%	12,806	-57.915%
2026-04-24	3.3200	3.375000	3.2600	3.2700	-1.208%	15,291	-58.107%
2026-04-23	3.3200	3.320000	3.3100	3.3100	-1.194%	2,628	-58.613%
2026-04-22	3.3700	3.390000	3.3100	3.3500	+0.601%	4,390	-59.107%
2026-04-21	3.4500	3.460000	3.3100	3.3300	-2.774%	8,463	-58.862%
2026-04-20	3.4250	3.530000	3.3500	3.4250	-8.420%	6,165	-60.003%
2026-04-17	3.4300	3.739900	3.4000	3.7399	+9.997%	15,349	-63.371%
2026-04-16	3.7000	3.700000	3.3100	3.4000	-9.212%	47,442	-59.709%
2026-04-15	3.2600	3.800000	3.2499	3.7450	+13.485%	122,470	-63.421%
2026-04-14	3.2500	3.420000	3.2300	3.3000	+1.227%	13,354	-58.488%
2026-04-13	3.2600	3.385000	3.2100	3.2600	0.000%	16,741	-57.979%
2026-04-10	3.3250	3.398000	3.2600	3.2600	-1.212%	8,098	-57.979%
2026-04-09	3.4473	3.470000	3.2700	3.3000	-5.714%	4,899	-58.488%
2026-04-08	3.3800	3.650000	3.2801	3.5000	-2.314%	11,940	-60.860%
2026-04-07	3.3900	3.740000	3.2701	3.5829	+5.535%	4,875	-61.766%
2026-04-06	3.3500	3.505000	3.2501	3.3950	+1.042%	21,032	-59.649%
2026-04-02	3.5400	3.718200	3.3550	3.3600	-4.819%	13,621	-59.229%
2026-04-01	3.6200	3.800000	3.5300	3.5301	-3.099%	5,528	-61.194%
2026-03-31	3.6400	3.802700	3.5300	3.6430	+1.192%	9,780	-62.396%
2026-03-30	3.6100	3.650000	3.6001	3.6001	-0.222%	3,592	-61.948%
2026-03-27	3.6500	3.726900	3.6081	3.6081	-4.294%	5,143	-62.033%
2026-03-26	3.6016	3.770000	3.6000	3.7700	+1.892%	7,363	-63.663%
2026-03-25	3.9100	3.910000	3.6000	3.7000	-4.639%	3,413	-62.976%
2026-03-24	3.8450	3.902000	3.6900	3.8800	-0.513%	7,768	-64.693%
2026-03-23	3.8900	4.000000	3.6900	3.9000	-1.515%	9,094	-64.874%
2026-03-20	3.8935	3.960000	3.6900	3.9600	+7.273%	38,591	-65.407%
2026-03-19	3.7663	3.766300	3.6915	3.6915	-4.365%	2,005	-62.890%
2026-03-18	3.7750	3.860000	3.6100	3.8600	+5.464%	5,886	-64.510%
2026-03-17	3.7600	3.775000	3.6016	3.6600	-1.811%	1,934	-62.571%
2026-03-16	3.8300	3.830000	3.7275	3.7275	-0.864%	6,883	-63.249%
2026-03-13	3.8300	3.850000	3.7500	3.7600	-0.265%	5,926	-63.566%
2026-03-12	3.7300	3.860000	3.7300	3.7700	+0.266%	5,507	-63.663%
2026-03-11	3.8000	4.000000	3.6800	3.7600	+3.581%	4,632	-63.566%
2026-03-10	3.7200	3.749900	3.5750	3.6300	-1.359%	40,999	-62.262%
2026-03-09	3.6400	3.750000	3.5955	3.6800	+0.822%	26,223	-62.774%
2026-03-06	3.6100	3.650000	3.5794	3.6500	+1.773%	16,289	-62.468%
2026-03-05	3.5700	3.750000	3.5300	3.5864	+0.459%	50,426	-61.803%
2026-03-04	3.5400	3.660000	3.4400	3.5700	+1.420%	63,750	-61.627%
2026-03-03	3.6400	3.660000	3.5100	3.5200	-0.565%	60,699	-61.082%
2026-03-02	3.9300	3.990000	3.5400	3.5400	-11.721%	35,335	-61.302%
2026-02-27	3.8700	4.100000	3.8201	4.0100	+2.821%	12,190	-65.838%
2026-02-26	3.8700	4.000000	3.7001	3.9000	+1.430%	21,196	-64.874%
2026-02-25	3.6100	3.990000	3.6100	3.8450	+6.215%	17,411	-64.372%
2026-02-24	3.6615	3.740000	3.5391	3.6200	+0.556%	11,376	-62.157%
2026-02-23	3.8300	3.999900	3.5100	3.6000	-7.216%	22,243	-61.947%
2026-02-20	3.9400	3.940000	3.7500	3.8800	-1.272%	18,088	-64.693%
2026-02-19	4.0000	4.000000	3.8000	3.9300	+0.614%	22,605	-65.142%
2026-02-18	3.9300	4.015100	3.9060	3.9060	+0.154%	7,354	-64.928%
2026-02-17	3.8900	4.060000	3.7560	3.9000	+0.534%	9,275	-64.874%
2026-02-13	3.9600	3.960000	3.7500	3.8793	-0.658%	9,219	-64.687%
2026-02-12	3.9800	4.086000	3.8300	3.9050	-1.164%	11,316	-64.919%
2026-02-11	4.1100	4.150000	3.9510	3.9510	-2.324%	2,896	-65.328%
2026-02-10	4.0100	4.150000	3.9931	4.0450	-0.492%	6,155	-66.133%
2026-02-09	4.0100	4.230400	3.9500	4.0650	+2.911%	8,118	-66.300%
2026-02-06	3.9500	4.120000	3.8700	3.9500	+4.222%	8,138	-65.319%
2026-02-05	4.0700	4.135000	3.7900	3.7900	-6.420%	12,597	-63.855%
2026-02-04	4.2700	4.333200	4.0200	4.0500	-5.814%	7,338	-66.175%
2026-02-03	4.3700	4.426100	4.2000	4.3000	-1.149%	16,767	-68.142%
2026-02-02	4.3300	4.500000	4.2500	4.3500	+0.928%	14,951	-68.508%
2026-01-30	4.5400	4.570000	4.3100	4.3100	-3.363%	11,428	-68.216%
2026-01-29	4.7000	4.700000	4.4600	4.4600	-4.189%	10,914	-69.285%
2026-01-28	4.6700	4.759900	4.5343	4.6550	-0.957%	11,994	-70.571%
2026-01-27	4.7400	4.790000	4.5000	4.7000	-0.739%	21,038	-70.853%
2026-01-26	4.6500	4.735000	4.4162	4.7350	+2.268%	13,979	-71.069%
2026-01-23	4.5300	4.630000	4.3600	4.6300	+3.118%	11,794	-70.413%
2026-01-22	4.4700	4.650000	4.3766	4.4900	+0.673%	18,452	-69.490%
2026-01-21	4.6000	4.860000	4.4600	4.4600	-4.086%	12,424	-69.285%
2026-01-20	4.8000	4.990000	4.6500	4.6500	-4.419%	17,742	-70.540%
2026-01-16	4.4200	5.169900	4.3100	4.8650	+11.670%	23,070	-71.842%
2026-01-15	4.4600	4.580000	4.3100	4.3566	-3.079%	40,081	-68.556%
2026-01-14	4.4800	4.630000	4.3108	4.4950	+2.159%	10,114	-69.524%
2026-01-13	4.5700	4.570000	4.3100	4.4000	-4.244%	10,171	-68.866%
2026-01-12	4.9000	4.900000	4.3900	4.5950	-7.172%	47,866	-70.187%
2026-01-09	4.8000	5.219900	4.5701	4.9500	+3.018%	203,108	-72.325%
2026-01-08	4.4900	4.950000	4.4900	4.8050	+7.374%	462,196	-71.490%
2026-01-07	4.5100	4.640000	4.3201	4.4750	-0.996%	9,988	-69.388%
2026-01-06	4.5800	4.630000	4.2839	4.5200	-2.376%	13,359	-69.692%
2026-01-05	4.3900	4.721100	4.2500	4.6300	+5.708%	26,784	-70.413%
2026-01-02	4.1400	4.400000	4.1200	4.3800	+7.678%	18,240	-68.724%
2025-12-31	3.8500	4.140000	3.7516	4.0677	+5.930%	32,659	-66.322%
2025-12-30	3.8600	4.000000	3.7949	3.8400	-0.775%	26,199	-64.326%
2025-12-29	3.9100	4.090000	3.7000	3.8700	-0.514%	57,711	-64.602%
2025-12-26	3.8100	4.200000	3.7500	3.8900	0.000%	65,721	-64.784%
2025-12-24	4.0300	4.097400	3.8200	3.8900	-3.951%	25,574	-64.784%
2025-12-23	4.3600	4.400000	4.0500	4.0500	-7.955%	34,927	-66.175%
2025-12-22	4.0500	4.500000	3.8841	4.4000	+7.579%	96,911	-68.866%
2025-12-19	3.5900	4.100000	3.5240	4.0900	+13.611%	126,747	-66.506%
2025-12-18	3.8200	3.825200	3.5300	3.6000	-4.762%	17,062	-61.947%
2025-12-17	4.0000	4.032300	3.7500	3.7800	+0.265%	19,825	-63.759%
2025-12-16	4.1800	4.180000	3.6500	3.7700	-9.809%	19,559	-63.663%
2025-12-15	4.3400	4.382000	4.0000	4.1800	-4.784%	23,291	-67.227%
2025-12-12	3.7800	5.000000	3.6300	4.3900	+30.267%	322,719	-68.795%
2025-12-11	3.6400	3.740000	3.2550	3.3700	-7.418%	20,394	-59.350%
2025-12-10	3.6900	3.790000	3.5500	3.6400	0.000%	14,395	-62.365%
2025-12-09	3.8200	3.820000	3.5600	3.6400	-2.933%	24,671	-62.365%
2025-12-08	3.7900	3.985100	3.7500	3.7500	+0.536%	11,502	-63.469%
2025-12-05	4.0800	4.300000	3.6600	3.7300	-9.024%	43,886	-63.273%
2025-12-04	3.7500	4.170000	3.7500	4.1000	+8.179%	56,146	-66.588%
2025-12-03	3.6900	3.870000	3.5000	3.7900	+3.836%	30,809	-63.855%
2025-12-02	3.7700	3.790000	3.6000	3.6500	+1.108%	25,641	-62.468%
2025-12-01	4.1200	4.120000	3.6100	3.6100	-12.379%	18,206	-62.053%
2025-11-28	4.2000	4.200000	4.0100	4.1200	+1.728%	8,658	-66.750%
2025-11-26	4.0200	4.350000	3.9400	4.0500	+2.015%	46,880	-66.175%
2025-11-25	4.1500	4.860000	3.9200	3.9700	-4.337%	40,910	-65.494%
2025-11-24	4.0600	4.590000	4.0500	4.1500	+0.242%	41,356	-66.990%
2025-11-21	4.0000	4.185000	4.0000	4.1400	+5.612%	4,836	-66.911%
2025-11-20	3.9000	4.235000	3.9000	3.9200	+0.771%	10,622	-65.054%
2025-11-19	4.5600	4.832100	3.8600	3.8900	-13.747%	55,854	-64.784%
2025-11-18	4.7200	4.901200	4.4500	4.5100	-6.042%	11,398	-69.625%
2025-11-17	4.7400	4.856700	4.6100	4.8000	+1.266%	14,755	-71.460%
2025-11-14	4.7800	4.950000	4.6100	4.7400	-0.629%	28,958	-71.099%
2025-11-13	5.0100	5.070000	4.7500	4.7700	-4.217%	11,367	-71.281%
2025-11-12	4.9300	5.090000	4.8900	4.9800	+2.049%	6,321	-72.492%
2025-11-11	5.0100	5.100000	4.8700	4.8800	-1.613%	13,025	-71.928%
2025-11-10	5.0700	5.129100	4.7735	4.9600	+1.848%	10,706	-72.381%
2025-11-07	4.8700	5.061700	4.8500	4.8700	-0.205%	6,480	-71.871%
2025-11-06	5.0100	5.080000	4.8000	4.8800	-0.449%	10,957	-71.928%
2025-11-05	5.1400	5.140000	4.8500	4.9020	-1.368%	14,554	-72.054%
2025-11-04	5.4500	5.600000	4.7000	4.9700	-7.276%	115,339	-72.437%
2025-11-03	4.7800	5.400000	4.7400	5.3600	+10.062%	121,305	-74.442%
2025-10-31	4.9200	4.950000	4.7000	4.8700	+0.412%	25,012	-71.871%
2025-10-30	4.8900	5.000000	4.6400	4.8500	0.000%	50,726	-71.755%
2025-10-29	5.3600	5.360000	4.8000	4.8500	-5.642%	65,425	-71.755%
2025-10-28	5.1000	5.550000	5.0000	5.1400	+4.472%	43,559	-73.348%
2025-10-27	5.3200	5.375000	4.8350	4.9200	-5.019%	15,312	-72.157%
2025-10-24	5.6000	5.600000	5.1500	5.1800	-5.818%	46,765	-73.554%
2025-10-23	4.8500	5.630000	4.8000	5.5000	+13.402%	96,914	-75.093%
2025-10-22	5.3000	5.300000	4.8200	4.8500	-8.491%	59,392	-71.755%
2025-10-21	5.3600	5.400000	5.2000	5.3000	+1.533%	21,852	-74.153%
2025-10-20	5.4900	5.500000	5.2200	5.2200	-1.695%	11,751	-73.757%
2025-10-17	5.3900	5.390000	5.2900	5.3100	-2.210%	17,020	-74.202%
2025-10-16	5.2800	5.610000	5.1400	5.4300	+4.524%	30,999	-74.772%
2025-10-15	5.6100	5.610000	5.1800	5.1950	-5.027%	30,037	-73.630%
2025-10-14	5.5000	5.510000	5.0000	5.4700	+1.862%	45,502	-74.956%
2025-10-13	5.6000	5.660000	5.3500	5.3700	-2.893%	28,096	-74.490%
2025-10-10	5.5102	5.680000	5.4100	5.5300	+0.545%	10,351	-75.228%
2025-10-09	5.5700	5.730000	5.3000	5.5000	0.000%	18,990	-75.093%
2025-10-08	5.6000	5.740000	5.4500	5.5000	+0.917%	46,331	-75.093%
2025-10-07	5.9100	6.000000	5.4500	5.4500	-6.678%	77,572	-74.864%
2025-10-06	5.1400	5.899400	5.1200	5.8400	+12.416%	43,063	-76.543%
2025-10-03	5.1000	5.300000	5.0015	5.1950	+1.863%	8,517	-73.630%
2025-10-02	5.1100	5.221600	4.9500	5.1000	+3.659%	24,175	-73.139%
2025-10-01	4.8000	5.140000	4.8000	4.9200	0.000%	16,441	-72.157%
2025-09-30	5.1350	5.183700	4.9200	4.9200	-2.769%	30,168	-72.157%
2025-09-29	5.2500	5.300000	5.0100	5.0601	-2.690%	10,037	-72.927%
2025-09-26	5.0400	5.357500	5.0400	5.2000	+3.792%	7,378	-73.656%
2025-09-25	5.5000	5.750000	5.0100	5.0100	-7.904%	31,843	-72.657%
2025-09-24	5.2500	5.480000	5.1548	5.4400	+4.215%	60,170	-74.818%
2025-09-23	5.1200	5.295600	5.0300	5.2200	-2.974%	23,682	-73.757%
2025-09-22	5.6700	5.950000	5.1400	5.3800	0.000%	36,739	-74.537%
2025-09-19	6.6200	6.640000	5.3100	5.3800	-18.976%	89,551	-74.537%
2025-09-18	6.7200	6.720000	6.1500	6.6400	-0.150%	75,576	-79.369%
2025-09-17	6.2600	6.990000	6.0600	6.6500	+10.833%	122,439	-79.400%
2025-09-16	5.8100	6.000000	5.4000	6.0000	+4.712%	53,417	-77.168%
2025-09-15	5.8000	5.840000	5.6200	5.7300	-1.546%	30,479	-76.092%
2025-09-12	5.7500	5.820000	5.6100	5.8200	+3.743%	13,335	-76.462%
2025-09-11	5.7177	5.900000	5.6100	5.6100	-1.232%	25,028	-75.581%
2025-09-10	5.5500	5.780000	5.3617	5.6800	+3.839%	10,537	-75.882%
2025-09-09	5.5100	5.950000	5.2991	5.4700	-4.005%	45,344	-74.956%
2025-09-08	5.7700	5.950000	5.3820	5.6982	-1.244%	26,227	-75.959%
2025-09-05	5.8300	5.949900	5.6900	5.7700	-2.369%	20,877	-76.258%
2025-09-04	5.8300	5.954900	5.8201	5.9100	-1.500%	13,727	-76.821%
2025-09-03	6.1500	6.150000	5.8211	6.0000	-2.439%	11,643	-77.168%
2025-09-02	6.2100	6.400000	6.0339	6.1500	+0.820%	12,738	-77.725%
2025-08-29	6.1200	6.300000	6.0100	6.1000	-1.454%	17,222	-77.543%
2025-08-28	6.3600	6.360000	5.9800	6.1900	+0.406%	29,298	-77.869%
2025-08-27	6.0000	6.165000	5.7900	6.1650	+1.733%	29,688	-77.779%
2025-08-26	6.1700	6.170000	5.7700	6.0600	+1.849%	34,036	-77.394%
2025-08-25	5.4800	6.200000	5.3100	5.9500	+14.094%	98,119	-76.976%
2025-08-22	5.5000	5.590000	4.8100	5.2150	-0.667%	77,932	-73.732%
2025-08-21	4.7700	5.409900	4.7700	5.2500	+10.294%	95,687	-73.907%
2025-08-20	5.0500	5.130000	4.7600	4.7600	-5.741%	39,414	-71.221%
2025-08-19	5.1900	5.248500	4.8500	5.0499	-2.512%	50,119	-72.873%
2025-08-18	4.9700	5.250000	4.8500	5.1800	+6.804%	55,339	-73.554%
2025-08-15	4.7500	4.974900	4.6600	4.8500	+3.191%	68,583	-71.755%
2025-08-14	4.9300	5.020000	4.4000	4.7000	-1.053%	157,828	-70.853%
2025-08-13	5.1700	5.200000	4.7000	4.7500	-4.236%	60,471	-71.160%
2025-08-12	4.7900	5.380000	4.7500	4.9601	+0.204%	37,064	-72.382%
2025-08-11	4.9300	5.458600	4.7700	4.9500	+4.101%	59,002	-72.325%
2025-08-08	5.1700	5.297500	4.3005	4.7550	+5.667%	413,097	-71.190%
2025-08-07	4.5000	5.000000	4.4300	4.5000	-1.747%	82,791	-69.558%
2025-08-06	4.7500	4.875000	3.8900	4.5800	-6.911%	101,170	-70.090%
2025-08-05	5.6900	6.330000	4.6700	4.9200	-3.529%	280,097	-72.157%
2025-08-04	5.2000	5.431000	5.0150	5.1000	+1.715%	18,989	-73.139%
2025-08-01	5.5500	5.550000	5.0020	5.0140	-12.648%	10,305	-72.679%
2025-07-31	5.9820	6.000000	5.5600	5.7400	-2.712%	9,177	-76.134%
2025-07-30	6.0000	6.500000	5.5000	5.9000	-4.900%	32,581	-76.781%
2025-07-29	6.3700	6.499000	6.0090	6.2040	-0.625%	13,717	-77.919%
2025-07-28	6.6000	6.700000	6.2000	6.2430	-0.952%	12,759	-78.057%
2025-07-25	6.5870	6.674000	6.1000	6.3030	-6.760%	18,140	-78.266%
2025-07-24	6.9370	7.713000	6.6010	6.7600	-4.789%	40,543	-79.735%
2025-07-23	8.4500	16.900000	6.8000	7.1000	-6.579%	893,638	-80.706%
2025-07-22	7.5000	8.200000	7.1000	7.6000	+1.347%	11,844	-81.975%
2025-07-21	7.0590	7.500000	6.5090	7.4990	+11.859%	13,366	-81.732%
2025-07-18	6.8000	7.000000	6.4100	6.7040	+5.177%	8,651	-79.566%
2025-07-17	6.5000	6.800000	6.3570	6.3740	-1.331%	5,187	-78.508%
2025-07-16	6.4750	6.698000	6.3010	6.4600	-0.232%	6,491	-78.794%
2025-07-15	6.5010	6.699000	6.4750	6.4750	-0.400%	5,467	-78.843%
2025-07-14	7.0000	7.000000	6.5000	6.5010	-2.970%	8,765	-78.928%
2025-07-11	6.6000	6.700000	6.5000	6.7000	+1.901%	5,406	-79.554%
2025-07-10	6.8940	6.894000	6.4090	6.5750	+0.813%	7,791	-79.165%
2025-07-09	7.0000	7.195000	6.2000	6.5220	-2.932%	15,434	-78.996%
2025-07-08	6.9000	7.300000	6.6000	6.7190	+3.369%	7,949	-79.612%
2025-07-07	6.3520	6.799900	6.3000	6.5000	+1.404%	5,041	-78.925%
2025-07-03	6.6000	6.900000	6.3780	6.4100	+0.156%	2,658	-78.629%
2025-07-02	6.9000	7.100000	6.4000	6.4000	-5.045%	4,606	-78.595%
2025-07-01	6.9000	7.300000	6.7190	6.7400	+0.597%	5,009	-79.675%
2025-06-30	6.7180	7.000000	6.5000	6.7000	+0.646%	4,332	-79.554%
2025-06-27	6.5350	6.951000	6.3010	6.6570	-1.407%	3,061	-79.422%
2025-06-26	6.3030	6.850000	6.0000	6.7520	+2.598%	7,156	-79.711%
2025-06-25	6.9000	7.000000	6.4120	6.5810	+3.296%	3,763	-79.184%
2025-06-24	6.4500	6.899000	6.3541	6.3710	+0.268%	3,484	-78.498%
2025-06-23	6.8430	6.999000	6.3540	6.3540	+0.458%	4,864	-78.440%
2025-06-20	6.5000	6.999000	6.3250	6.3250	-4.167%	7,489	-78.342%
2025-06-18	7.1540	7.298000	6.5690	6.6000	-5.956%	12,879	-79.244%
2025-06-17	7.4000	7.999000	7.0180	7.0180	-2.541%	7,272	-80.480%
2025-06-16	7.1000	8.000000	7.1000	7.2010	0.000%	6,326	-80.976%
2025-06-13	7.9000	7.900000	7.2000	7.2010	-5.869%	10,628	-80.976%
2025-06-12	8.1000	8.100000	7.6500	7.6500	-1.608%	4,373	-82.093%
2025-06-11	7.8900	8.200000	7.7690	7.7750	-2.385%	5,649	-82.381%
2025-06-10	8.3070	8.800000	7.8200	7.9650	-5.179%	10,153	-82.801%
2025-06-09	8.6000	9.100000	7.5310	8.4000	-4.219%	6,127	-83.692%
2025-06-06	8.7700	8.770000	8.4530	8.7700	+0.805%	3,529	-84.380%
2025-06-05	8.3500	8.799000	8.2100	8.7000	+1.163%	4,333	-84.254%
2025-06-04	8.6000	9.500000	8.1470	8.6000	-1.149%	7,482	-84.071%
2025-06-03	9.3800	9.500000	8.5900	8.7000	-7.447%	6,366	-84.254%
2025-06-02	9.2100	9.699000	9.0000	9.4000	-2.083%	4,327	-85.427%
2025-05-30	9.7740	9.774000	8.8000	9.6000	+4.348%	2,262	-85.730%
2025-05-29	9.1010	10.600000	9.0050	9.2000	+2.222%	4,622	-85.110%
2025-05-28	9.4400	9.440000	7.8530	9.0000	+1.124%	6,172	-84.779%
2025-05-27	8.0000	10.499000	8.0000	8.9000	+3.742%	8,660	-84.608%
2025-05-23	8.8000	9.055000	8.1230	8.5790	-3.007%	5,417	-84.032%
2025-05-22	9.5000	9.690000	8.8190	8.8450	-8.814%	8,565	-84.512%
2025-05-21	10.8000	10.800000	9.6750	9.7000	-5.825%	8,547	-85.877%
2025-05-20	10.4000	10.600000	10.2000	10.3000	-4.630%	8,064	-86.700%
2025-05-19	10.9000	11.400000	10.3000	10.8000	-0.917%	13,991	-87.316%
2025-05-16	11.6000	11.600000	10.9000	10.9000	0.000%	4,583	-87.432%
2025-05-15	11.5000	11.500000	10.9000	10.9000	-1.802%	4,678	-87.432%
2025-05-14	11.6000	11.600000	11.0000	11.1000	-3.478%	2,041	-87.659%
2025-05-13	11.1000	11.500000	10.6000	11.5000	+5.572%	1,949	-88.088%
2025-05-12	11.5000	11.500000	10.6000	10.8930	+0.396%	4,734	-87.424%
2025-05-09	10.8000	11.500000	10.5000	10.8500	+0.463%	6,276	-87.374%
2025-05-08	11.5870	11.587000	10.7020	10.8000	-2.703%	5,935	-87.316%
2025-05-07	11.6000	11.993000	11.1000	11.1000	-3.478%	2,489	-87.659%
2025-05-06	12.1000	12.300000	11.5000	11.5000	-7.258%	2,983	-88.088%
2025-05-05	12.7000	12.700000	12.2000	12.4000	+1.639%	1,726	-88.952%
2025-05-02	12.4930	12.600000	12.0000	12.2000	-1.613%	1,586	-88.771%
2025-05-01	12.0000	12.400000	11.8000	12.4000	+5.085%	2,073	-88.952%
2025-04-30	11.5000	12.200000	11.5000	11.8000	+2.609%	2,499	-88.391%
2025-04-29	11.7000	12.800000	11.5000	11.5000	+2.679%	8,279	-88.088%
2025-04-28	12.0000	12.600000	11.1000	11.2000	-2.946%	3,546	-87.769%
2025-04-25	12.2000	12.200000	11.1000	11.5400	+0.348%	2,393	-88.129%
2025-04-24	11.9000	12.790000	11.2000	11.5000	+0.877%	6,099	-88.088%
2025-04-23	12.0000	12.502000	11.4000	11.4000	-0.610%	1,837	-87.983%
2025-04-22	11.9000	11.900000	11.1000	11.4700	-3.613%	2,284	-88.057%
2025-04-21	12.0000	12.613000	11.0000	11.9000	0.000%	3,826	-88.488%
2025-04-17	12.9000	12.900000	11.5100	11.9000	-0.833%	3,834	-88.488%
2025-04-16	12.7000	13.400000	11.5000	12.0000	-5.512%	1,833	-88.584%
2025-04-15	13.4880	13.488000	12.7000	12.7000	0.000%	1,707	-89.213%
2025-04-14	13.0000	13.500000	12.7000	12.7000	-5.926%	1,973	-89.213%
2025-04-11	14.0000	14.000000	13.0000	13.5000	-3.571%	1,743	-89.853%
2025-04-10	13.9000	14.664000	13.1000	14.0000	+3.704%	1,482	-90.215%
2025-04-09	13.6000	13.998000	12.5000	13.5000	+3.846%	3,213	-89.853%

.dark-mode .B41mPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B41mPL{ 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