5 DAY PERFORMANCE
-14.12%
1 MONTH PERFORMANCE
-21.46%
3 MONTH PERFORMANCE
-43.31%
6 MONTH PERFORMANCE
-46.30%
YEAR-TO-DATE PERFORMANCE
-88.07%
1 YEAR PERFORMANCE
-91.70%
MacKenzie Realty Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $4.18 | $3.77 (-9.81%) | $4.18 | $3.65 | 19.56 K | $7.00 M |
| 12/15/2025 | $4.34 | $4.18 (-3.69%) | $4.38 | $4.00 | 23.29 K | $7.76 M |
| 12/12/2025 | $3.78 | $4.39 (16.14%) | $5.00 | $3.63 | 322.72 K | $8.15 M |
| 12/11/2025 | $3.64 | $3.37 (-7.42%) | $3.74 | $3.26 | 20.40 K | $6.26 M |
| 12/10/2025 | $3.69 | $3.64 (-1.36%) | $3.79 | $3.55 | 14.40 K | $6.76 M |
| 12/09/2025 | $3.82 | $3.64 (-4.71%) | $3.82 | $3.56 | 24.67 K | $6.76 M |
| 12/08/2025 | $3.79 | $3.75 (-1.06%) | $3.99 | $3.75 | 11.50 K | $6.96 M |
| 12/05/2025 | $4.08 | $3.73 (-8.58%) | $4.30 | $3.66 | 43.89 K | $6.92 M |
| 12/04/2025 | $3.75 | $4.10 (9.33%) | $4.17 | $3.75 | 56.15 K | $7.61 M |
| 12/03/2025 | $3.69 | $3.79 (2.71%) | $3.87 | $3.50 | 30.81 K | $7.03 M |
| 12/02/2025 | $3.77 | $3.65 (-3.18%) | $3.79 | $3.60 | 25.64 K | $6.77 M |
| 12/01/2025 | $4.12 | $3.61 (-12.38%) | $4.12 | $3.61 | 18.21 K | $6.70 M |
| 11/28/2025 | $4.20 | $4.12 (-1.9%) | $4.20 | $4.01 | 8.70 K | $7.65 M |
| 11/26/2025 | $4.02 | $4.05 (0.75%) | $4.35 | $3.94 | 46.88 K | $7.52 M |
| 11/25/2025 | $4.15 | $3.97 (-4.34%) | $4.86 | $3.92 | 40.91 K | $7.37 M |
| 11/24/2025 | $4.06 | $4.15 (2.22%) | $4.59 | $4.05 | 41.36 K | $7.70 M |
| 11/21/2025 | $4.00 | $4.14 (3.5%) | $4.18 | $4.00 | 4.84 K | $7.68 M |
| 11/20/2025 | $3.90 | $3.92 (0.51%) | $4.24 | $3.90 | 10.62 K | $7.28 M |
| 11/19/2025 | $4.56 | $3.89 (-14.69%) | $4.83 | $3.86 | 55.90 K | $7.22 M |
| 11/18/2025 | $4.72 | $4.51 (-4.45%) | $4.90 | $4.45 | 11.40 K | $8.37 M |
| 11/17/2025 | $4.74 | $4.80 (1.27%) | $4.86 | $4.61 | 14.76 K | $8.91 M |
| 11/14/2025 | $4.78 | $4.74 (-0.84%) | $4.95 | $4.61 | 28.96 K | $8.80 M |
| 11/13/2025 | $5.01 | $4.77 (-4.79%) | $5.07 | $4.75 | 11.40 K | $8.85 M |
| 11/12/2025 | $4.93 | $4.98 (1.01%) | $5.09 | $4.89 | 6.32 K | $9.24 M |
| 11/11/2025 | $5.01 | $4.88 (-2.59%) | $5.10 | $4.87 | 13.03 K | $9.06 M |
| 11/10/2025 | $5.07 | $4.96 (-2.17%) | $5.13 | $4.77 | 10.71 K | $782.78 K |
| 11/07/2025 | $4.87 | $4.87 (0%) | $5.06 | $4.85 | 6.50 K | $768.58 K |
| 11/06/2025 | $5.01 | $4.88 (-2.59%) | $5.08 | $4.80 | 11.00 K | $770.16 K |
| 11/05/2025 | $5.14 | $4.90 (-4.67%) | $5.14 | $4.85 | 14.55 K | $773.31 K |
| 11/04/2025 | $5.45 | $4.97 (-8.81%) | $5.60 | $4.70 | 115.34 K | $784.36 K |
| 11/03/2025 | $4.78 | $5.36 (12.13%) | $5.40 | $4.74 | 121.31 K | $845.91 K |
| 10/31/2025 | $4.92 | $4.87 (-1.02%) | $4.95 | $4.70 | 25.01 K | $768.58 K |
| 10/30/2025 | $4.89 | $4.85 (-0.82%) | $5.00 | $4.64 | 50.73 K | $765.42 K |
| 10/29/2025 | $5.36 | $4.85 (-9.51%) | $5.36 | $4.80 | 65.43 K | $765.42 K |
| 10/28/2025 | $5.10 | $5.14 (0.78%) | $5.55 | $5.00 | 43.56 K | $811.19 K |
| 10/27/2025 | $5.32 | $4.92 (-7.52%) | $5.38 | $4.84 | 15.31 K | $776.47 K |
| 10/24/2025 | $5.60 | $5.18 (-7.5%) | $5.60 | $5.15 | 46.80 K | $817.50 K |
| 10/23/2025 | $4.85 | $5.50 (13.4%) | $5.63 | $4.80 | 96.91 K | $868.00 K |
| 10/22/2025 | $5.30 | $4.85 (-8.49%) | $5.30 | $4.82 | 59.40 K | $765.42 K |
| 10/21/2025 | $5.36 | $5.30 (-1.12%) | $5.40 | $5.20 | 21.90 K | $836.44 K |
| 10/20/2025 | $5.49 | $5.22 (-4.92%) | $5.50 | $5.22 | 11.80 K | $823.82 K |
| 10/17/2025 | $5.39 | $5.31 (-1.48%) | $5.39 | $5.29 | 17.02 K | $838.02 K |
| 10/16/2025 | $5.28 | $5.43 (2.84%) | $5.61 | $5.14 | 31.00 K | $856.96 K |
| 10/15/2025 | $5.61 | $5.20 (-7.31%) | $5.61 | $5.18 | 30.04 K | $820.66 K |
| 10/14/2025 | $5.50 | $5.47 (-0.55%) | $5.51 | $5.00 | 45.50 K | $863.27 K |
| 10/13/2025 | $5.60 | $5.37 (-4.11%) | $5.66 | $5.35 | 28.10 K | $847.49 K |
| 10/10/2025 | $5.51 | $5.53 (0.36%) | $5.68 | $5.41 | 10.35 K | $872.74 K |
| 10/09/2025 | $5.57 | $5.50 (-1.26%) | $5.73 | $5.30 | 19.00 K | $868.00 K |
| 10/08/2025 | $5.60 | $5.50 (-1.79%) | $5.74 | $5.45 | 46.33 K | $868.00 K |
| 10/07/2025 | $5.91 | $5.45 (-7.78%) | $6.00 | $5.45 | 77.60 K | $860.11 K |
| 10/06/2025 | $5.14 | $5.84 (13.62%) | $5.90 | $5.12 | 43.10 K | $921.66 K |
| 10/03/2025 | $5.10 | $5.20 (1.96%) | $5.30 | $5.00 | 8.53 K | $820.66 K |
| 10/02/2025 | $5.11 | $5.10 (-0.2%) | $5.22 | $4.95 | 24.20 K | $804.88 K |
| 10/01/2025 | $4.80 | $4.92 (2.5%) | $5.14 | $4.80 | 16.44 K | $776.47 K |
| 09/30/2025 | $5.14 | $4.92 (-4.28%) | $5.18 | $4.92 | 30.17 K | $776.47 K |
| 09/29/2025 | $5.25 | $5.06 (-3.62%) | $5.30 | $5.01 | 10.04 K | $798.56 K |
| 09/26/2025 | $5.04 | $5.20 (3.17%) | $5.36 | $5.04 | 7.38 K | $7.62 M |
| 09/25/2025 | $5.50 | $5.01 (-8.91%) | $5.75 | $5.01 | 31.84 K | $7.40 M |
| 09/24/2025 | $5.25 | $5.44 (3.62%) | $5.48 | $5.15 | 60.20 K | $8.03 M |
| 09/23/2025 | $5.12 | $5.22 (1.95%) | $5.30 | $5.03 | 23.70 K | $7.71 M |
| 09/22/2025 | $5.67 | $5.38 (-5.11%) | $5.95 | $5.14 | 36.74 K | $7.94 M |
| 09/19/2025 | $6.62 | $5.38 (-18.73%) | $6.64 | $5.31 | 89.55 K | $7.94 M |
| 09/18/2025 | $6.72 | $6.64 (-1.19%) | $6.72 | $6.15 | 75.60 K | $9.80 M |
| 09/17/2025 | $6.26 | $6.65 (6.23%) | $6.99 | $6.06 | 122.44 K | $9.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
