MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKZR — MacKenzie Realty Capital, Inc. Common Stock
NasdaqMacKenzie Realty Capital, Inc. Common Stock
$1.38
+0.03(+2.22%)
- O
- 1.36
- H
- 1.38
- L
- 1.35
- V
- 3.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.38
Period Return-88%
Period High$16.90
Period Low$0.83
Avg Daily Volume31.4K
Total Trading Days365
MKZR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.36 | $1.38 | $1.35 | $1.38 | +$0.03 | +2.22% | 3,727 | $1.36 | $1.35 $1.38 |
| Oct 5, 2026 | $1.40 | $1.40 | $1.35 | $1.35 | +$0.01 | +0.83% | 4,442 | $1.41 | $1.35 $1.40 |
| Oct 2, 2026 | $1.40 | $1.40 | $1.31 | $1.34 | $-0.04 | -2.98% | 9,133 | $1.34 | $1.31 $1.40 |
| Oct 1, 2026 | $1.32 | $1.39 | $1.30 | $1.38 | +$0.07 | +5.34% | 96,991 | $1.35 | $1.30 $1.39 |
| Sep 30, 2026 | $1.32 | $1.35 | $1.30 | $1.31 | $-0.06 | -4.37% | 34,093 | $1.37 | $1.30 $1.35 |
| Sep 29, 2026 | $1.37 | $1.37 | $1.30 | $1.37 | $-0.00 | -0.01% | 3,470 | $1.34 | $1.30 $1.37 |
| Sep 28, 2026 | $1.33 | $1.37 | $1.33 | $1.37 | +$0.03 | +2.24% | 3,042 | $1.35 | $1.33 $1.37 |
| Sep 25, 2026 | $1.38 | $1.38 | $1.31 | $1.34 | $-0.04 | -2.76% | 5,538 | $1.34 | $1.31 $1.38 |
| Sep 24, 2026 | $1.37 | $1.39 | $1.35 | $1.38 | +$0.01 | +0.58% | 8,014 | $1.36 | $1.35 $1.39 |
| Sep 23, 2026 | $1.36 | $1.39 | $1.36 | $1.37 | +$0.04 | +3.01% | 3,264 | $1.38 | $1.36 $1.39 |
| Sep 22, 2026 | $1.37 | $1.37 | $1.30 | $1.33 | $-0.05 | -3.62% | 15,797 | $1.35 | $1.30 $1.37 |
| Sep 21, 2026 | $1.40 | $1.41 | $1.37 | $1.38 | +$0.01 | +0.73% | 3,384 | $1.38 | $1.37 $1.41 |
| Sep 18, 2026 | $1.38 | $1.43 | $1.37 | $1.37 | $-0.04 | -2.84% | 6,254 | $1.39 | $1.37 $1.43 |
| Sep 17, 2026 | $1.36 | $1.41 | $1.35 | $1.41 | +$0.04 | +2.92% | 2,085 | $1.37 | $1.35 $1.41 |
| Sep 16, 2026 | $1.43 | $1.43 | $1.37 | $1.37 | $-0.06 | -3.86% | 4,527 | $1.40 | $1.37 $1.43 |
| Sep 15, 2026 | $1.47 | $1.53 | $1.41 | $1.43 | $-0.03 | -1.72% | 2,656 | $1.47 | $1.41 $1.53 |
| Sep 14, 2026 | $1.46 | $1.46 | $1.45 | $1.45 | +$0.01 | +0.69% | 8,479 | $1.45 | $1.45 $1.46 |
| Sep 11, 2026 | $1.44 | $1.47 | $1.38 | $1.44 | $-0.02 | -1.37% | 5,349 | $1.41 | $1.38 $1.47 |
| Sep 10, 2026 | $1.46 | $1.47 | $1.45 | $1.46 | +$0.01 | +0.34% | 2,536 | $1.46 | $1.45 $1.47 |
| Sep 9, 2026 | $1.49 | $1.49 | $1.45 | $1.46 | +$0.06 | +3.93% | 3,035 | $1.47 | $1.45 $1.49 |
| Sep 8, 2026 | $1.46 | $1.54 | $1.40 | $1.40 | $-0.12 | -7.89% | 29,606 | $1.48 | $1.40 $1.54 |
| Sep 4, 2026 | $1.46 | $1.52 | $1.46 | $1.52 | +$0.04 | +2.70% | 5,834 | $1.50 | $1.46 $1.52 |
| Sep 3, 2026 | $1.47 | $1.52 | $1.47 | $1.48 | +$0.00 | +0.00% | 7,173 | $1.51 | $1.47 $1.52 |
| Sep 2, 2026 | $1.49 | $1.50 | $1.46 | $1.48 | $-0.01 | -0.67% | 4,896 | $1.48 | $1.46 $1.50 |
| Sep 1, 2026 | $1.46 | $1.52 | $1.46 | $1.49 | $-0.01 | -0.67% | 9,125 | $1.49 | $1.46 $1.52 |
| Aug 31, 2026 | $1.50 | $1.55 | $1.48 | $1.50 | $-0.01 | -0.66% | 33,239 | $1.52 | $1.48 $1.55 |
| Aug 28, 2026 | $1.50 | $1.55 | $1.50 | $1.51 | +$0.01 | +0.67% | 16,929 | $1.53 | $1.50 $1.55 |
| Aug 27, 2026 | $1.52 | $1.55 | $1.50 | $1.50 | +$0.01 | +0.67% | 23,023 | $1.53 | $1.50 $1.55 |
| Aug 26, 2026 | $1.52 | $1.55 | $1.49 | $1.49 | $-0.01 | -0.77% | 2,632 | $1.50 | $1.49 $1.55 |
| Aug 25, 2026 | $1.50 | $1.52 | $1.46 | $1.50 | $-0.02 | -1.54% | 4,451 | $1.48 | $1.46 $1.52 |