MacKenzie Realty Capital, Inc. (MKZR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -18.9%
- 3M
- -33.3%
- YTD
- -46.1%
- 1Y
- -74.3%
- 3Y
- -43.4%
- 5Y
- -28.9%
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 May 30, 2026, MacKenzie Realty Capital, Inc. (MKZR) trades at $2.36, representing a -74.3% return over the past year. The stock has delivered a -45.3% total return over five years (-28.9% 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 -95.7%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers GAIN (+4.5% 1Y), GLAD (-27.1% 1Y), and TPVG (-20.2% 1Y), MKZR has underperformed the peer group average. Compare MKZR vs GAIN →
MKZR Historical Price Data · from 2024
Rows 1–50 of 476| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 3.32 | 3.32 | 3.31 | 3.31 | 3K | -1.19% |
| 2026-04-22 | 3.37 | 3.39 | 3.31 | 3.35 | 4K | +0.60% |
| 2026-04-21 | 3.45 | 3.45 | 3.31 | 3.33 | 8K | -2.77% |
| 2026-04-20 | 3.54 | 3.54 | 3.34 | 3.42 | 8K | -8.42% |
| 2026-04-17 | 3.43 | 3.74 | 3.40 | 3.74 | 15K | +10.00% |
| 2026-04-16 | 3.48 | 3.70 | 3.31 | 3.40 | 47K | -9.21% |
| 2026-04-15 | 3.26 | 3.75 | 3.25 | 3.75 | 121K | +13.48% |
| 2026-04-14 | 3.25 | 3.42 | 3.23 | 3.30 | 10K | +1.23% |
| 2026-04-13 | 3.26 | 3.38 | 3.21 | 3.26 | 17K | -3.26% |
| 2026-04-10 | 3.33 | 3.40 | 3.26 | 3.37 | 8K | +2.12% |
| 2026-04-09 | 3.45 | 3.46 | 3.27 | 3.30 | 5K | 0.00% |
| 2026-04-08 | 3.38 | 3.65 | 3.28 | 3.30 | 10K | -2.94% |
| 2026-04-07 | 3.39 | 3.74 | 3.27 | 3.40 | 5K | +3.03% |
| 2026-04-06 | 3.35 | 3.50 | 3.25 | 3.30 | 21K | -1.79% |
| 2026-04-02 | 3.54 | 3.75 | 3.36 | 3.36 | 13K | -4.82% |
| 2026-04-01 | 3.62 | 3.62 | 3.53 | 3.53 | 6K | -3.10% |
| 2026-03-31 | 3.64 | 3.80 | 3.53 | 3.64 | 9K | +1.19% |
| 2026-03-30 | 3.61 | 3.65 | 3.60 | 3.60 | 3K | -0.22% |
| 2026-03-27 | 3.71 | 3.73 | 3.61 | 3.61 | 5K | -4.29% |
| 2026-03-26 | 3.60 | 3.77 | 3.60 | 3.77 | 7K | +1.89% |
| 2026-03-25 | 3.91 | 3.91 | 3.60 | 3.70 | 3K | -6.57% |
| 2026-03-24 | 3.85 | 3.98 | 3.85 | 3.96 | 8K | +6.17% |
| 2026-03-23 | 3.81 | 4.00 | 3.69 | 3.73 | 9K | -2.10% |
| 2026-03-20 | 3.85 | 3.91 | 3.72 | 3.81 | 6K | -0.78% |
| 2026-03-19 | 3.69 | 3.84 | 3.69 | 3.84 | 2K | -0.52% |
What if you invested $1,000 in MKZR 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in MKZR be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs MKZR Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationMKZR vs WELL — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Welltower Inc..
Compare NowMKZR — Frequently Asked Questions
Quick answers to the most common questions about buying MKZR stock.
How has MKZR stock performed recently?
MKZR declined -74.3% over the past year, below its 5-year annualized CAGR of -28.9%. 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 -74.3% 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.