Get the Stockscreener App
5.82
3.74%
0.21
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 September 12, 2025, is $5.82.
- 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 $5.82 now.
- The 52-week high stock price for MKZR is $55.00, representing a 845.02% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for MKZR is $3.89, indicating a -33.16% decrease from the current share price, occurred on August 06, 2025.
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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $5.82 | $5.61 | $0.21 | 13,258.0 | +3.74% |
| Sep 11, 2025 | $5.90 | $5.61 | $0.29 | 10,030.0 | -1.23% |
| Sep 10, 2025 | $5.78 | $5.36 | $0.4183 | 10,448.0 | +3.84% |
| Sep 09, 2025 | $5.95 | $5.30 | $0.6509 | 45,276.0 | -4.00% |
| Sep 08, 2025 | $5.95 | $5.38 | $0.568 | 25,189.0 | -1.24% |
| Sep 05, 2025 | $5.95 | $5.69 | $0.2599 | 20,689.0 | -2.37% |
| Sep 04, 2025 | $5.95 | $5.82 | $0.1348 | 13,611.0 | -1.50% |
| Sep 03, 2025 | $6.15 | $5.82 | $0.3289 | 11,107.0 | -2.44% |
| Sep 02, 2025 | $6.40 | $6.03 | $0.3661 | 12,678.0 | +0.82% |
| Aug 29, 2025 | $6.30 | $6.01 | $0.29 | 16,491.0 | -1.45% |
| Aug 28, 2025 | $6.36 | $5.98 | $0.38 | 29,138.0 | +0.41% |
| Aug 27, 2025 | $6.17 | $5.79 | $0.375 | 24,941.0 | +1.73% |
| Aug 26, 2025 | $6.17 | $5.77 | $0.40 | 32,726.0 | +1.85% |
| Aug 25, 2025 | $6.20 | $5.31 | $0.89 | 97,530.0 | +14.09% |
| Aug 22, 2025 | $5.59 | $4.81 | $0.78 | 77,699.0 | -0.67% |
| Aug 21, 2025 | $5.41 | $4.77 | $0.6399 | 95,522.0 | +10.29% |
| Aug 20, 2025 | $5.13 | $4.76 | $0.37 | 39,344.0 | -5.74% |
| Aug 19, 2025 | $5.25 | $4.85 | $0.3985 | 49,612.0 | -2.51% |
| Aug 18, 2025 | $5.25 | $4.85 | $0.40 | 54,846.0 | +6.80% |
| Aug 15, 2025 | $4.97 | $4.66 | $0.3149 | 66,874.0 | +3.19% |
| Aug 14, 2025 | $5.02 | $4.40 | $0.62 | 157,778.0 | -1.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.40 | $5.30 | $1.10 | 175,544.0 | -4.59% |
| 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% |
0.30%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):