XNAS
Datos históricos de MacKenzie Realty Capital, Inc.
MacKenzie Realty Capital, Inc. · MKZR
$1.44
▲ +0.08 (+5.93%)
Última operación · 10/10/2026, 17:29:50 UTC
- Variación en el periodo
- −75.59%
- Máximo
- US$5.68
- 10 de octubre de 2025
- Mínimo
- US$0.83
- 31 de julio de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.32 | 1.35 | 1.31 | 1.35 | +1.50% | 1,417.901 |
| 8 oct 2026 | 1.45 | 1.45 | 1.33 | 1.33 | −4.32% | 8,039.222 |
| 7 oct 2026 | 1.34 | 1.55 | 1.30 | 1.39 | +0.72% | 44,716.805 |
| 6 oct 2026 | 1.36 | 1.38 | 1.35 | 1.38 | +2.22% | 3,733.655 |
| 5 oct 2026 | 1.40 | 1.40 | 1.35 | 1.35 | +0.83% | 4,441.529 |
| 2 oct 2026 | 1.40 | 1.40 | 1.31 | 1.34 | −2.98% | 9,132.954 |
| 1 oct 2026 | 1.32 | 1.39 | 1.30 | 1.38 | +5.34% | 96,990.644 |
| 30 sep 2026 | 1.32 | 1.35 | 1.30 | 1.31 | −4.37% | 34,092.532 |
| 29 sep 2026 | 1.37 | 1.37 | 1.30 | 1.37 | −0.01% | 3,469.971 |
| 28 sep 2026 | 1.33 | 1.37 | 1.33 | 1.37 | +2.24% | 3,042.351 |
| 25 sep 2026 | 1.38 | 1.38 | 1.31 | 1.34 | −2.76% | 5,538.121 |
| 24 sep 2026 | 1.37 | 1.39 | 1.35 | 1.38 | +0.58% | 8,013.714 |
| 23 sep 2026 | 1.36 | 1.39 | 1.36 | 1.37 | +3.01% | 3,263.72 |
| 22 sep 2026 | 1.37 | 1.37 | 1.30 | 1.33 | −3.62% | 15,796.708 |
| 21 sep 2026 | 1.40 | 1.41 | 1.37 | 1.38 | +0.73% | 3,383.717 |
| 18 sep 2026 | 1.38 | 1.43 | 1.37 | 1.37 | −2.84% | 6,253.527 |
| 17 sep 2026 | 1.36 | 1.41 | 1.35 | 1.41 | +2.92% | 2,085.135 |
| 16 sep 2026 | 1.43 | 1.43 | 1.37 | 1.37 | −3.86% | 4,526.809 |
| 15 sep 2026 | 1.47 | 1.53 | 1.41 | 1.43 | −1.72% | 2,656.808 |
| 14 sep 2026 | 1.46 | 1.46 | 1.45 | 1.45 | +0.69% | 8,483.815 |
| 11 sep 2026 | 1.44 | 1.47 | 1.38 | 1.44 | −1.37% | 5,348.814 |
| 10 sep 2026 | 1.46 | 1.47 | 1.45 | 1.46 | +0.34% | 2,536.167 |
| 9 sep 2026 | 1.49 | 1.49 | 1.45 | 1.46 | +3.93% | 3,034.812 |
| 8 sep 2026 | 1.46 | 1.54 | 1.40 | 1.40 | −7.89% | 29,606.339 |
| 4 sep 2026 | 1.46 | 1.52 | 1.46 | 1.52 | +2.70% | 5,833.808 |
| 3 sep 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 0.00% | 7,172.805 |
| 2 sep 2026 | 1.49 | 1.50 | 1.46 | 1.48 | −0.67% | 5,941.444 |
| 1 sep 2026 | 1.46 | 1.52 | 1.46 | 1.49 | −0.67% | 9,125.422 |
| 31 ago 2026 | 1.50 | 1.55 | 1.48 | 1.50 | −0.66% | 33,239.454 |
| 28 ago 2026 | 1.50 | 1.55 | 1.50 | 1.51 | +0.67% | 16,928.805 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.