MacKenzie Realty Capital, Inc. (MKZR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -28.5%
- 3M
- -50.6%
- YTD
- -61.6%
- 1Y
- -74.2%
- 3Y
- -49.4%
- 5Y
- -33.6%
Loading 10-year price history...
MKZR Historical Performance
MKZR Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +143.1%
- 2025 annual price return
- -77.5%
- 2026 annual price return
- -8.4%
MKZR Stock Price Trajectory (2024–2026)
As of July 8, 2026, MacKenzie Realty Capital, Inc. (MKZR) trades at $1.68, representing a -74.2% return over the past year. The stock has delivered a -40.9% total return over five years (-33.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.00 on November 11, 2024. From this peak, MKZR has corrected -96.9%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers GAIN (+10.1% 1Y), GLAD (-30.3% 1Y), and TPVG (-33.8% 1Y), MKZR has underperformed the peer group average. Compare MKZR vs GAIN →
MKZR Historical Price Data · from 2024
Rows 1–50 of 501| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.71 | 1.75 | 1.68 | 1.68 | 29K | +0.60% |
| 2026-07-06 | 1.72 | 1.79 | 1.67 | 1.67 | 26K | -8.24% |
| 2026-07-02 | 1.70 | 1.82 | 1.67 | 1.82 | 32K | +7.06% |
| 2026-07-01 | 1.76 | 1.76 | 1.70 | 1.70 | 25K | -3.41% |
| 2026-06-30 | 1.68 | 1.76 | 1.65 | 1.76 | 24K | +6.67% |
| 2026-06-29 | 1.70 | 1.75 | 1.62 | 1.65 | 34K | -2.08% |
| 2026-06-26 | 1.73 | 1.76 | 1.65 | 1.69 | 49K | -4.80% |
| 2026-06-25 | 1.76 | 1.79 | 1.73 | 1.77 | 14K | -0.56% |
| 2026-06-24 | 1.72 | 1.85 | 1.72 | 1.78 | 18K | +0.56% |
| 2026-06-23 | 1.72 | 1.85 | 1.72 | 1.77 | 53K | +1.52% |
| 2026-06-22 | 1.77 | 1.90 | 1.73 | 1.74 | 31K | +3.17% |
| 2026-06-18 | 1.74 | 2.03 | 1.69 | 1.69 | 128K | -2.59% |
| 2026-06-17 | 2.21 | 2.21 | 1.62 | 1.74 | 122K | -21.49% |
| 2026-06-16 | 2.23 | 2.30 | 2.21 | 2.21 | 23K | -2.64% |
| 2026-06-15 | 2.33 | 2.40 | 2.23 | 2.27 | 12K | +0.89% |
| 2026-06-12 | 2.31 | 2.40 | 2.25 | 2.25 | 15K | -4.26% |
| 2026-06-11 | 2.31 | 2.35 | 2.30 | 2.35 | 13K | +1.29% |
| 2026-06-10 | 2.30 | 2.35 | 2.30 | 2.32 | 8K | -4.66% |
| 2026-06-09 | 2.33 | 2.47 | 2.33 | 2.43 | 8K | +3.55% |
| 2026-06-08 | 2.30 | 2.40 | 2.30 | 2.35 | 7K | +0.83% |
| 2026-06-05 | 2.32 | 2.40 | 2.30 | 2.33 | 8K | +0.46% |
| 2026-06-04 | 2.42 | 2.42 | 2.30 | 2.32 | 5K | -0.03% |
| 2026-06-03 | 2.36 | 2.36 | 2.30 | 2.32 | 5K | -0.82% |
| 2026-06-02 | 2.28 | 2.52 | 2.28 | 2.34 | 11K | -2.09% |
| 2026-06-01 | 2.31 | 2.49 | 2.29 | 2.39 | 16K | +1.27% |
| 2026-05-29 | 2.30 | 2.42 | 2.30 | 2.36 | 9K | +0.64% |
| 2026-05-28 | 2.30 | 2.44 | 2.29 | 2.35 | 10K | -1.88% |
| 2026-05-27 | 2.46 | 2.46 | 2.29 | 2.39 | 4K | +1.06% |
| 2026-05-26 | 2.35 | 2.39 | 2.30 | 2.37 | 9K | -3.07% |
| 2026-05-22 | 2.30 | 2.44 | 2.30 | 2.44 | 12K | +5.13% |
| 2026-05-21 | 2.42 | 2.42 | 2.30 | 2.32 | 7K | -4.09% |
| 2026-05-20 | 2.44 | 2.44 | 2.34 | 2.42 | 5K | -1.22% |
| 2026-05-19 | 2.39 | 2.45 | 2.36 | 2.45 | 7K | +3.81% |
| 2026-05-18 | 2.40 | 2.44 | 2.34 | 2.36 | 24K | +0.43% |
| 2026-05-15 | 2.27 | 2.50 | 2.27 | 2.35 | 48K | +4.91% |
| 2026-05-14 | 2.28 | 2.31 | 2.24 | 2.24 | 16K | -2.61% |
| 2026-05-13 | 2.30 | 2.36 | 2.30 | 2.30 | 12K | -1.71% |
| 2026-05-12 | 2.38 | 2.40 | 2.31 | 2.34 | 31K | -3.70% |
| 2026-05-11 | 2.44 | 2.45 | 2.40 | 2.43 | 30K | -1.62% |
| 2026-05-08 | 2.46 | 2.52 | 2.40 | 2.47 | 41K | +2.91% |
| 2026-05-07 | 2.46 | 2.54 | 2.40 | 2.40 | 5K | -2.43% |
| 2026-05-06 | 2.52 | 2.53 | 2.39 | 2.46 | 21K | -2.62% |
| 2026-05-05 | 2.56 | 2.63 | 2.52 | 2.53 | 16K | -0.93% |
| 2026-05-04 | 2.65 | 2.70 | 2.53 | 2.55 | 19K | -8.93% |
| 2026-05-01 | 2.79 | 2.89 | 2.74 | 2.80 | 57K | -0.36% |
| 2026-04-30 | 2.95 | 3.10 | 2.53 | 2.81 | 135K | -3.44% |
| 2026-04-29 | 3.13 | 3.14 | 2.77 | 2.91 | 9K | -6.43% |
| 2026-04-28 | 3.20 | 3.31 | 3.11 | 3.11 | 8K | -4.46% |
| 2026-04-27 | 3.25 | 3.35 | 3.20 | 3.26 | 13K | -0.46% |
| 2026-04-24 | 3.31 | 3.38 | 3.23 | 3.27 | 15K | -1.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MKZR — Frequently Asked Questions
Quick answers to the most common questions about buying MKZR stock.
How has MKZR stock performed recently?
MKZR declined -74.2% over the past year, below its 5-year annualized CAGR of -33.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MKZR's all-time high price?
MacKenzie Realty Capital, Inc. reached $55.00 on 2024-11-11. The 52-week high is $16.90. Current 1-year return of -74.2% places the stock further from historical peaks.
Where can I download MKZR historical price data?
This page provides MKZR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.