Nasdaq · MKZR · stock
MacKenzie Realty Capital, Inc. (MKZR) stock price history
Every Nasdaq trading session of MacKenzie Realty Capital, Inc. from Jul 9, 2024 to Sep 28, 2026: 558 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MKZR adjusted close, 2024 to 2026
- $46.92
- All time high, 2024
- $6.00
- 52 week high, $0.8300 low
- 558
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MKZR key facts
- MacKenzie Realty Capital, Inc. (MKZR) closed at $1.37 on Sep 28, 2026 on Nasdaq.
- MKZR's all time high close is $46.92, set on Dec 19, 2024; its all time low close is $1.03 on Jul 31, 2026.
- MKZR's 52 week range is $0.8300 to $6.00.
- MKZR returned -73.7% over the year to Sep 28, 2026.
- Since Jul 9, 2024 MKZR returned -89%, -62.4% a year compounded.
- MKZR's deepest drawdown was -97.8% from Dec 19, 2024 to Jul 31, 2026.
- DataCedar holds 558 daily sessions of MKZR history from Jul 9, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MKZR price chart, 2024 to 2026
MKZR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -18.7% |
| 6 months | -62.0% |
| Year to date | -64.3% |
| 1 year | -73.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 9, 2024 | -88.6% |
| Compound annual growth, 2.2 years | -62.4% |
MKZR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.92 on Dec 19, 2024
- All time low close
- $1.03 on Jul 31, 2026
- 52 week high
- $6.00 on Oct 7, 2025
- 52 week low
- $0.8300 on Jul 31, 2026
- Deepest drawdown
- -97.8% from Dec 19, 2024 to Jul 31, 2026, not yet recovered
- Best single session
- +69.2% on Jul 10, 2024
- Worst single session
- -42.7% on Jan 2, 2025
- Volatility, 1 year annualised
- 84.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -87%
- Worst calendar year
- 2025, -87%
MKZR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.14 | $5.22 | $0.8300 | $1.37 | -66.3% | 6.9M | 185 |
| 2025 | $32.23 | $33.44 | $3.26 | $4.07 | -86.7% | 7.3M | 250 |
| 2024 | $19.90 | $52.56 | $9.70 | $30.58 | n/a | 442.6K | 123 |
MKZR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.37 | -8.7% |
| August 2026 | $1.50 | +45.6% |
| July 2026 | $1.03 | -39.8% |
| June 2026 | $1.71 | -27.5% |
| May 2026 | $2.36 | -16.0% |
| April 2026 | $2.81 | -22.9% |
| March 2026 | $3.64 | -9.2% |
| February 2026 | $4.01 | -7.0% |
| January 2026 | $4.31 | +5.9% |
| December 2025 | $4.07 | -1.3% |
| November 2025 | $4.12 | -15.4% |
| October 2025 | $4.87 | -1.0% |
About the MKZR data
Daily bars. 558 sessions from Jul 9, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MKZR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MKZR share price history
