ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MacKenzie Realty Capital, Inc. - Common Stock (NQ:MKZR)

3.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 3.910 4.090 3.700 3.870 57,168 -0.02(-0.51%)
Dec 26, 2025 3.810 4.200 3.750 3.890 65,721 +0.00(+0.00%)
Dec 24, 2025 4.030 4.097 3.820 3.890 25,574 -0.16(-3.95%)
Dec 23, 2025 4.360 4.400 4.050 4.050 34,908 -0.35(-7.95%)
Dec 22, 2025 4.050 4.500 3.884 4.400 96,261 +0.31(+7.58%)
Dec 19, 2025 3.590 4.100 3.524 4.090 126,747 +0.49(+13.61%)
Dec 18, 2025 3.820 3.825 3.530 3.600 14,104 -0.18(-4.76%)
Dec 17, 2025 4.000 4.032 3.750 3.780 19,825 +0.01(+0.27%)
Dec 16, 2025 4.180 4.180 3.650 3.770 19,333 -0.41(-9.81%)
Dec 15, 2025 4.340 4.382 4.000 4.180 23,170 -0.21(-4.78%)
Dec 12, 2025 3.780 5.000 3.630 4.390 322,719 +1.02(+30.27%)
Dec 11, 2025 3.640 3.740 3.255 3.370 20,390 -0.27(-7.42%)
Dec 10, 2025 3.690 3.790 3.550 3.640 14,395 +0.00(+0.00%)
Dec 09, 2025 3.820 3.820 3.560 3.640 24,590 -0.11(-2.93%)
Dec 08, 2025 3.790 3.985 3.750 3.750 11,500 +0.02(+0.54%)
Dec 05, 2025 4.080 4.300 3.660 3.730 43,886 -0.37(-9.02%)
Dec 04, 2025 3.750 4.170 3.750 4.100 55,647 +0.31(+8.18%)
Dec 03, 2025 3.690 3.870 3.500 3.790 30,809 +0.14(+3.84%)
Dec 02, 2025 3.770 3.790 3.600 3.650 25,615 +0.04(+1.11%)
Dec 01, 2025 4.120 4.120 3.610 3.610 18,174 -0.51(-12.38%)
Nov 28, 2025 4.200 4.200 4.010 4.120 8,658 +0.07(+1.73%)
Nov 26, 2025 4.020 4.350 3.940 4.050 46,880 +0.08(+2.02%)
Nov 25, 2025 4.440 4.860 3.920 3.970 40,852 -0.18(-4.34%)
Nov 24, 2025 4.060 4.590 4.050 4.150 41,259 +0.01(+0.24%)
Nov 21, 2025 4.000 4.185 4.000 4.140 4,836 +0.22(+5.61%)
Nov 20, 2025 3.900 4.235 3.900 3.920 10,615 +0.03(+0.77%)
Nov 19, 2025 4.560 4.832 3.860 3.890 55,522 -0.62(-13.75%)
Nov 18, 2025 4.720 4.901 4.450 4.510 11,365 -0.29(-6.04%)
Nov 17, 2025 4.740 4.857 4.610 4.800 14,582 +0.06(+1.27%)
Nov 14, 2025 4.780 4.950 4.610 4.740 28,958 -0.03(-0.63%)
Nov 13, 2025 5.010 5.070 4.750 4.770 11,364 -0.21(-4.22%)
Nov 12, 2025 4.930 5.090 4.890 4.980 6,321 +0.10(+2.05%)
Nov 11, 2025 5.010 5.100 4.870 4.880 13,003 -0.08(-1.61%)
Nov 10, 2025 5.070 5.129 4.774 4.960 10,676 +0.09(+1.85%)
Nov 07, 2025 4.870 5.062 4.850 4.870 6,480 -0.01(-0.20%)
Nov 06, 2025 5.010 5.080 4.800 4.880 10,440 -0.02(-0.45%)
Nov 05, 2025 5.140 5.140 4.850 4.902 14,380 -0.07(-1.37%)
Nov 04, 2025 5.450 5.600 4.700 4.970 115,339 -0.39(-7.28%)
Nov 03, 2025 4.780 5.400 4.740 5.360 121,185 +0.49(+10.06%)
Oct 31, 2025 4.920 4.950 4.700 4.870 25,012 +0.02(+0.41%)
Oct 30, 2025 4.890 5.000 4.640 4.850 50,726 +0.00(+0.00%)
Oct 29, 2025 5.360 5.360 4.800 4.850 65,425 -0.29(-5.64%)
Oct 28, 2025 5.100 5.550 5.000 5.140 43,521 +0.22(+4.47%)
Oct 27, 2025 5.320 5.375 4.835 4.920 15,307 -0.26(-5.02%)
Oct 24, 2025 5.600 5.600 5.150 5.180 46,765 -0.32(-5.82%)
Oct 23, 2025 4.850 5.630 4.800 5.500 96,473 +0.65(+13.40%)
Oct 22, 2025 5.300 5.300 4.820 4.850 59,390 -0.45(-8.49%)
Oct 21, 2025 5.360 5.400 5.200 5.300 21,851 +0.08(+1.53%)
Oct 20, 2025 5.490 5.500 5.220 5.220 11,751 -0.09(-1.69%)
Oct 17, 2025 5.390 5.390 5.290 5.310 17,020 -0.12(-2.21%)
Oct 16, 2025 5.280 5.610 5.140 5.430 30,999 +0.23(+4.52%)
Oct 15, 2025 5.610 5.610 5.180 5.195 30,026 -0.27(-5.03%)
Oct 14, 2025 5.500 5.510 5.000 5.470 45,502 +0.10(+1.86%)
Oct 13, 2025 5.600 5.660 5.350 5.370 28,037 -0.16(-2.89%)
Oct 10, 2025 5.510 5.680 5.410 5.530 10,351 +0.03(+0.55%)
Oct 09, 2025 5.570 5.730 5.300 5.500 18,881 +0.00(+0.00%)
Oct 08, 2025 5.600 5.740 5.450 5.500 45,676 +0.05(+0.92%)
Oct 07, 2025 5.910 6.000 5.450 5.450 53,365 -0.39(-6.68%)
Oct 06, 2025 5.140 5.899 5.120 5.840 42,485 +0.64(+12.42%)
Oct 03, 2025 5.100 5.300 5.002 5.195 8,517 +0.10(+1.86%)
Oct 02, 2025 5.110 5.222 4.950 5.100 24,171 +0.18(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.