Get the Stockscreener App
2.81
3.44%
-0.10
After Hours:
3.09
0.28
+9.96%
Mackenzie Realty Capital Inc Stock (MKZR) Price History
The historical daily chart and data for Mackenzie Realty Capital Inc stock (MKZR), show that the latest closing stock price as of April 30, 2026, is $2.81.
- Mackenzie Realty Capital Inc all-time high stock price is $55.00, occurred on November 11, 2024.
- The lowest Mackenzie Realty Capital Inc stock price recorded was $0.00 on November 29, 2024. Since then, Mackenzie Realty Capital Inc's stock price has risen over to $2.81 now.
- The 52-week high stock price for MKZR is $12.70, representing a 351.96% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for MKZR is $2.51, indicating a -10.68% decrease from the current share price, occurred on April 30, 2026.
The table below shows more information about MKZR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $3.10 | $2.51 | $0.59 | 135,892.0 | -3.44% |
| Apr 29, 2026 | $3.14 | $2.89 | $0.25 | 8,926.0 | -6.43% |
| Apr 28, 2026 | $3.25 | $3.11 | $0.1435 | 8,109.0 | -4.46% |
| Apr 27, 2026 | $3.35 | $3.20 | $0.1455 | 12,802.0 | -0.46% |
| Apr 24, 2026 | $3.38 | $3.26 | $0.115 | 15,118.0 | -1.21% |
| Apr 23, 2026 | $3.32 | $3.31 | $0.010 | 2,626.0 | -1.19% |
| Apr 22, 2026 | $3.39 | $3.31 | $0.08 | 4,389.0 | +0.60% |
| Apr 21, 2026 | $3.46 | $3.31 | $0.15 | 8,137.0 | -2.77% |
| Apr 20, 2026 | $3.53 | $3.35 | $0.18 | 6,160.0 | -8.42% |
| Apr 17, 2026 | $3.74 | $3.40 | $0.3399 | 15,172.0 | +10.00% |
| Apr 16, 2026 | $3.70 | $3.31 | $0.39 | 47,333.0 | -9.21% |
| Apr 15, 2026 | $3.80 | $3.25 | $0.5501 | 122,167.0 | +13.48% |
| Apr 14, 2026 | $3.42 | $3.23 | $0.19 | 13,350.0 | +1.23% |
| Apr 13, 2026 | $3.38 | $3.21 | $0.175 | 16,731.0 | +0.00% |
| Apr 10, 2026 | $3.40 | $3.26 | $0.138 | 8,097.0 | -1.21% |
| Apr 09, 2026 | $3.47 | $3.27 | $0.20 | 4,876.0 | -5.71% |
| Apr 08, 2026 | $3.65 | $3.28 | $0.3699 | 11,936.0 | -2.31% |
| Apr 07, 2026 | $3.74 | $3.27 | $0.4699 | 4,805.0 | +5.53% |
| Apr 06, 2026 | $3.50 | $3.25 | $0.2549 | 21,031.0 | +1.04% |
| Apr 02, 2026 | $3.72 | $3.35 | $0.3632 | 13,264.0 | -4.82% |
| Apr 01, 2026 | $3.80 | $3.53 | $0.27 | 5,519.0 | -3.10% |
Mackenzie Realty Capital Inc Stock (MKZR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mackenzie Realty Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKZR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mackenzie Realty Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mackenzie Realty Capital Inc Stock (MKZR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $3.80 | $2.51 | $1.29 | 622,332.0 | -22.87% |
| Mar, 2026 | $4.00 | $3.44 | $0.56 | 409,775.0 | -9.15% |
| Feb, 2026 | $4.50 | $3.51 | $0.99 | 236,290.0 | -6.96% |
| Jan, 2026 | $5.22 | $4.12 | $1.10 | 555,327.0 | +5.96% |
Mackenzie Realty Capital Inc Stock (MKZR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.00 | $3.25 | $1.75 | 1,065,112.0 | -6.80% |
| Nov, 2025 | $5.60 | $3.86 | $1.74 | 571,142.0 | -15.40% |
| Oct, 2025 | $6.00 | $4.64 | $1.36 | 798,686.0 | -1.02% |
| Sep, 2025 | $6.99 | $4.92 | $2.07 | 717,982.0 | -19.34% |
| Aug, 2025 | $6.36 | $3.89 | $2.47 | 1,739,082.0 | +6.27% |
| Jul, 2025 | $8.20 | $5.50 | $2.70 | 277,141.7 | -14.33% |
| Jun, 2025 | $9.70 | $6.00 | $3.70 | 114,904.3 | -30.21% |
| May, 2025 | $12.70 | $7.85 | $4.85 | 106,631.5 | -18.64% |
| Apr, 2025 | $15.73 | $11.00 | $4.73 | 71,576.6 | -21.33% |
| Mar, 2025 | $21.50 | $14.40 | $7.10 | 133,726.4 | -15.25% |
| Feb, 2025 | $31.80 | $16.04 | $15.76 | 489,176.0 | -18.06% |
| Jan, 2025 | $34.55 | $18.10 | $16.45 | 166,726.5 | -31.65% |
Mackenzie Realty Capital Inc Stock (MKZR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.00 | $31.00 | $19.00 | 150,718.6 | +23.59% |
| Nov, 2024 | $55.00 | $29.50 | $25.50 | 53,983.4 | +0.00% |
0.57%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):