Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.23
+0.08 (1.55%)
At close: Oct 17, 2025, 4:00 PM EDT
5.28
+0.05 (0.96%)
After-hours: Oct 17, 2025, 6:43 PM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.20 | 5.27 | 5.19 | 5.23 | 5.23 | 1.55% | 18,159 |
| Oct 16, 2025 | 5.28 | 5.35 | 5.13 | 5.15 | 5.15 | -2.46% | 127,369 |
| Oct 15, 2025 | 5.35 | 5.41 | 5.27 | 5.28 | 5.28 | -0.94% | 46,657 |
| Oct 14, 2025 | 5.29 | 5.38 | 5.25 | 5.33 | 5.33 | 0.95% | 60,946 |
| Oct 13, 2025 | 5.33 | 5.38 | 5.25 | 5.28 | 5.28 | -0.38% | 15,644 |
| Oct 10, 2025 | 5.32 | 5.42 | 5.25 | 5.30 | 5.30 | 0.38% | 76,632 |
| Oct 9, 2025 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | -2.13% | 45,906 |
| Oct 8, 2025 | 5.58 | 5.66 | 5.38 | 5.40 | 5.40 | -4.68% | 83,252 |
| Oct 7, 2025 | 5.72 | 5.80 | 5.64 | 5.66 | 5.54 | -0.35% | 103,119 |
| Oct 6, 2025 | 5.66 | 5.71 | 5.60 | 5.68 | 5.56 | 1.07% | 70,412 |
| Oct 3, 2025 | 5.62 | 5.66 | 5.56 | 5.62 | 5.50 | 0.79% | 18,076 |
| Oct 2, 2025 | 5.56 | 5.68 | 5.56 | 5.58 | 5.46 | 0.29% | 34,101 |
| Oct 1, 2025 | 5.56 | 5.63 | 5.52 | 5.56 | 5.44 | 1.35% | 25,109 |
| Sep 30, 2025 | 5.48 | 5.56 | 5.46 | 5.49 | 5.37 | 0.66% | 18,224 |
| Sep 29, 2025 | 5.48 | 5.52 | 5.41 | 5.45 | 5.34 | -0.18% | 29,611 |
| Sep 26, 2025 | 5.43 | 5.47 | 5.43 | 5.46 | 5.35 | 0.18% | 3,780 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.34 | -0.18% | 10,263 |
| Sep 24, 2025 | 5.43 | 5.50 | 5.43 | 5.46 | 5.35 | 1.30% | 11,225 |
| Sep 23, 2025 | 5.32 | 5.44 | 5.32 | 5.39 | 5.28 | 0.34% | 12,281 |
| Sep 22, 2025 | 5.30 | 5.40 | 5.30 | 5.37 | 5.26 | 0.41% | 45,354 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.35 | 5.35 | 5.24 | -1.74% | 35,719 |
| Sep 18, 2025 | 5.38 | 5.45 | 5.35 | 5.45 | 5.33 | 1.40% | 20,156 |
| Sep 17, 2025 | 5.34 | 5.42 | 5.31 | 5.37 | 5.26 | 1.32% | 19,042 |
| Sep 16, 2025 | 5.28 | 5.37 | 5.28 | 5.30 | 5.19 | -0.19% | 20,780 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.30 | 5.31 | 5.20 | -0.93% | 30,851 |
| Sep 12, 2025 | 5.31 | 5.41 | 5.31 | 5.36 | 5.25 | 0.56% | 6,815 |
| Sep 11, 2025 | 5.32 | 5.42 | 5.30 | 5.33 | 5.22 | -0.56% | 12,268 |
| Sep 10, 2025 | 5.37 | 5.42 | 5.35 | 5.36 | 5.25 | -0.37% | 15,219 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.27 | 0.75% | 9,454 |
| Sep 8, 2025 | 5.37 | 5.40 | 5.32 | 5.34 | 5.23 | -0.74% | 10,697 |
| Sep 5, 2025 | 5.34 | 5.44 | 5.34 | 5.38 | 5.27 | - | 23,814 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.26 | 5.38 | 5.27 | -0.19% | 45,698 |
| Sep 3, 2025 | 5.39 | 5.41 | 5.16 | 5.39 | 5.28 | 0.75% | 48,785 |
| Sep 2, 2025 | 5.27 | 5.42 | 5.27 | 5.35 | 5.24 | 0.81% | 25,604 |
| Aug 29, 2025 | 5.25 | 5.33 | 5.25 | 5.31 | 5.20 | 0.51% | 27,417 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.25 | 5.28 | 5.17 | -1.86% | 42,067 |
| Aug 27, 2025 | 5.37 | 5.40 | 5.36 | 5.38 | 5.27 | 0.56% | 15,702 |
| Aug 26, 2025 | 5.32 | 5.42 | 5.32 | 5.35 | 5.24 | -0.37% | 17,406 |
| Aug 25, 2025 | 5.42 | 5.43 | 5.35 | 5.37 | 5.26 | -0.37% | 16,261 |
| Aug 22, 2025 | 5.38 | 5.44 | 5.38 | 5.39 | 5.28 | 0.19% | 12,700 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.37 | 5.38 | 5.27 | -0.74% | 11,904 |
| Aug 20, 2025 | 5.42 | 5.49 | 5.38 | 5.42 | 5.31 | -0.37% | 18,912 |
| Aug 19, 2025 | 5.40 | 5.49 | 5.35 | 5.44 | 5.33 | 1.49% | 10,750 |
| Aug 18, 2025 | 5.39 | 5.44 | 5.36 | 5.36 | 5.25 | -0.37% | 17,564 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.27 | -1.07% | 18,519 |
| Aug 14, 2025 | 5.43 | 5.44 | 5.31 | 5.44 | 5.32 | 0.89% | 21,934 |
| Aug 13, 2025 | 5.49 | 5.55 | 5.27 | 5.39 | 5.28 | -0.92% | 58,309 |
| Aug 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.33 | 1.04% | 29,483 |
| Aug 11, 2025 | 5.49 | 5.51 | 5.38 | 5.38 | 5.27 | -1.93% | 7,924 |
| Aug 8, 2025 | 5.54 | 5.63 | 5.38 | 5.49 | 5.38 | -1.56% | 39,968 |