Manhattan Bridge Capital, Inc. (LOAN) NASDAQ
4.34
+0.02(+0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.34
+0.02(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.31 | 4.34 | 4.34 | 4.34 | 4.3 | 19,813 |
| March 12, 2026 | 4.35 | 4.32 | 4.32 | 4.44 | 4.32 | 8,161 |
| March 11, 2026 | 4.45 | 4.4 | 4.4 | 4.45 | 4.38 | 13,177 |
| March 10, 2026 | 4.3 | 4.42 | 4.42 | 4.44 | 4.3 | 16,653 |
| March 09, 2026 | 4.27 | 4.27 | 4.27 | 4.39 | 4.24 | 29,941 |
| March 06, 2026 | 4.32 | 4.26 | 4.26 | 4.38 | 4.25 | 25,200 |
| March 05, 2026 | 4.35 | 4.36 | 4.36 | 4.39 | 4.33 | 20,200 |
| March 04, 2026 | 4.32 | 4.33 | 4.33 | 4.38 | 4.28 | 52,134 |
| March 03, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.34 | 7,828 |
| March 02, 2026 | 4.39 | 4.39 | 4.39 | 4.4 | 4.34 | 17,730 |
| February 27, 2026 | 4.44 | 4.38 | 4.38 | 4.44 | 4.38 | 22,973 |
| February 26, 2026 | 4.47 | 4.45 | 4.45 | 4.47 | 4.42 | 5,339 |
| February 25, 2026 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 9,902 |
| February 24, 2026 | 4.44 | 4.43 | 4.43 | 4.45 | 4.41 | 16,100 |
| February 23, 2026 | 4.45 | 4.42 | 4.42 | 4.48 | 4.4 | 19,200 |
| February 20, 2026 | 4.42 | 4.42 | 0 | 4.46 | 4.4 | 23,120 |
| February 19, 2026 | 4.43 | 4.42 | 0 | 4.48 | 4.41 | 17,629 |
| February 18, 2026 | 4.45 | 4.43 | 0 | 4.49 | 4.43 | 31,800 |
| February 17, 2026 | 4.42 | 4.42 | 0 | 4.48 | 4.38 | 29,450 |
| February 13, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.42 | 15,345 |
| February 12, 2026 | 4.51 | 4.45 | 0 | 4.53 | 4.45 | 71,317 |
| February 11, 2026 | 4.51 | 4.52 | 0 | 4.55 | 4.5 | 9,545 |
| February 10, 2026 | 4.51 | 4.53 | 0 | 4.58 | 4.51 | 10,604 |
| February 09, 2026 | 4.52 | 4.51 | 0 | 4.55 | 4.51 | 15,700 |
| February 06, 2026 | 4.53 | 4.51 | 0 | 4.57 | 4.48 | 15,600 |
| February 05, 2026 | 4.56 | 4.5 | 0 | 4.57 | 4.5 | 22,889 |
| February 04, 2026 | 4.53 | 4.53 | 0 | 4.59 | 4.52 | 18,000 |
| February 03, 2026 | 4.52 | 4.52 | 0 | 4.53 | 4.48 | 13,324 |
| February 02, 2026 | 4.5 | 4.5 | 0 | 4.55 | 4.47 | 21,700 |
| January 30, 2026 | 4.47 | 4.49 | 0 | 4.55 | 4.47 | 18,818 |
| January 29, 2026 | 4.54 | 4.51 | 0 | 4.56 | 4.45 | 40,500 |
| January 28, 2026 | 4.52 | 4.54 | 0 | 4.57 | 4.5 | 18,446 |
| January 27, 2026 | 4.5 | 4.55 | 0 | 4.59 | 4.5 | 30,455 |
| January 26, 2026 | 4.55 | 4.55 | 0 | 4.56 | 4.5 | 36,200 |
| January 23, 2026 | 4.6 | 4.57 | 0 | 4.69 | 4.55 | 8,700 |
| January 22, 2026 | 4.63 | 4.58 | 0 | 4.66 | 4.57 | 16,886 |
| January 21, 2026 | 4.5 | 4.56 | 0 | 4.61 | 4.5 | 29,007 |
| January 20, 2026 | 4.6 | 4.52 | 0 | 4.72 | 4.48 | 38,400 |
| January 16, 2026 | 4.7 | 4.62 | 0 | 4.7 | 4.58 | 12,731 |
| January 15, 2026 | 4.6 | 4.66 | 0 | 4.83 | 4.55 | 54,800 |
| January 14, 2026 | 4.49 | 4.61 | 0 | 4.62 | 4.48 | 42,129 |
| January 13, 2026 | 4.52 | 4.48 | 0 | 4.56 | 4.46 | 28,316 |
| January 12, 2026 | 4.57 | 4.52 | 0 | 4.58 | 4.51 | 17,900 |
| January 09, 2026 | 4.57 | 4.58 | 0 | 4.59 | 4.53 | 12,047 |
| January 08, 2026 | 4.55 | 4.56 | 0 | 4.56 | 4.51 | 19,844 |
| January 07, 2026 | 4.51 | 4.55 | 0 | 4.57 | 4.51 | 17,200 |
| January 06, 2026 | 4.52 | 4.55 | 0 | 4.63 | 4.46 | 19,400 |
| January 05, 2026 | 4.6 | 4.52 | 0 | 4.71 | 4.45 | 117,391 |
| January 02, 2026 | 4.66 | 4.63 | 0 | 4.66 | 4.58 | 45,821 |
| December 31, 2025 | 4.65 | 4.65 | 0 | 4.67 | 4.55 | 76,116 |
| December 30, 2025 | 4.86 | 4.7 | 0 | 4.89 | 4.65 | 84,004 |
| December 29, 2025 | 4.88 | 4.8 | 0 | 4.96 | 4.75 | 50,844 |
| December 26, 2025 | 4.91 | 4.88 | 0 | 4.98 | 4.85 | 15,718 |
| December 24, 2025 | 4.87 | 4.91 | 0 | 4.96 | 4.87 | 18,500 |
| December 23, 2025 | 4.88 | 4.95 | 0 | 5.01 | 4.8 | 49,000 |
| December 22, 2025 | 5 | 4.94 | 0 | 5.01 | 4.89 | 76,511 |
| December 19, 2025 | 4.89 | 4.97 | 0 | 4.98 | 4.84 | 66,200 |
| December 18, 2025 | 4.92 | 4.85 | 0 | 4.94 | 4.85 | 14,700 |
| December 17, 2025 | 4.78 | 4.9 | 0 | 4.94 | 4.77 | 25,300 |
| December 16, 2025 | 4.89 | 4.8 | 0 | 4.92 | 4.8 | 27,300 |