Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.55
-0.07 (-1.25%)
Mar 7, 2025, 4:00 PM EST - Market closed
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.25% | 9,504 |
| Mar 6, 2025 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 0.72% | 5,162 |
| Mar 5, 2025 | 5.62 | 5.63 | 5.50 | 5.58 | 5.58 | -0.80% | 10,486 |
| Mar 4, 2025 | 5.50 | 5.63 | 5.50 | 5.63 | 5.63 | 0.99% | 11,767 |
| Mar 3, 2025 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | -0.18% | 10,285 |
| Feb 28, 2025 | 5.61 | 5.64 | 5.51 | 5.58 | 5.58 | -0.53% | 7,169 |
| Feb 27, 2025 | 5.54 | 5.68 | 5.54 | 5.61 | 5.61 | 0.36% | 3,182 |
| Feb 26, 2025 | 5.60 | 5.60 | 5.52 | 5.59 | 5.59 | 1.45% | 2,813 |
| Feb 25, 2025 | 5.57 | 5.62 | 5.51 | 5.51 | 5.51 | -1.08% | 25,866 |
| Feb 24, 2025 | 5.71 | 5.71 | 5.52 | 5.57 | 5.57 | -3.13% | 17,505 |
| Feb 21, 2025 | 5.66 | 5.75 | 5.65 | 5.75 | 5.75 | 1.95% | 11,196 |
| Feb 20, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | - | 6,828 |
| Feb 19, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 11,386 |
| Feb 18, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | - | 8,360 |
| Feb 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -0.23% | 8,105 |
| Feb 13, 2025 | 5.63 | 5.68 | 5.58 | 5.61 | 5.61 | 0.77% | 7,510 |
| Feb 12, 2025 | 5.55 | 5.68 | 5.55 | 5.57 | 5.57 | -0.89% | 7,753 |
| Feb 11, 2025 | 5.56 | 5.69 | 5.56 | 5.62 | 5.62 | -0.88% | 7,072 |
| Feb 10, 2025 | 5.74 | 5.75 | 5.67 | 5.67 | 5.67 | -1.15% | 8,892 |
| Feb 7, 2025 | 5.72 | 5.75 | 5.64 | 5.74 | 5.74 | 0.28% | 13,425 |
| Feb 6, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | -0.87% | 16,812 |
| Feb 5, 2025 | 5.64 | 5.82 | 5.59 | 5.77 | 5.77 | 3.22% | 28,034 |
| Feb 4, 2025 | 5.55 | 5.59 | 5.51 | 5.59 | 5.59 | 0.54% | 6,841 |
| Feb 3, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | -0.71% | 10,633 |
| Jan 31, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.19% | 16,375 |
| Jan 30, 2025 | 5.57 | 5.57 | 5.43 | 5.48 | 5.48 | -1.70% | 4,105 |
| Jan 29, 2025 | 5.57 | 5.60 | 5.55 | 5.58 | 5.58 | -0.62% | 8,984 |
| Jan 28, 2025 | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | -0.18% | 3,072 |
| Jan 27, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 1.63% | 11,739 |
| Jan 24, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | -1.60% | 7,467 |
| Jan 23, 2025 | 5.65 | 5.69 | 5.62 | 5.62 | 5.62 | -0.71% | 7,381 |
| Jan 22, 2025 | 5.69 | 5.70 | 5.63 | 5.66 | 5.66 | -1.57% | 14,657 |
| Jan 21, 2025 | 5.57 | 5.75 | 5.57 | 5.75 | 5.75 | 1.41% | 15,397 |
| Jan 17, 2025 | 5.65 | 5.69 | 5.59 | 5.67 | 5.67 | 0.71% | 31,227 |
| Jan 16, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 0.36% | 5,959 |
| Jan 15, 2025 | 5.52 | 5.64 | 5.43 | 5.61 | 5.61 | 2.00% | 25,351 |
| Jan 14, 2025 | 5.43 | 5.50 | 5.33 | 5.50 | 5.50 | 2.34% | 26,369 |
| Jan 13, 2025 | 5.45 | 5.45 | 5.30 | 5.37 | 5.37 | -1.39% | 12,527 |
| Jan 10, 2025 | 5.50 | 5.51 | 5.43 | 5.45 | 5.45 | -1.09% | 15,053 |
| Jan 8, 2025 | 5.56 | 5.63 | 5.50 | 5.51 | 5.51 | -1.25% | 9,923 |
| Jan 7, 2025 | 5.65 | 5.65 | 5.57 | 5.58 | 5.58 | -0.36% | 4,028 |
| Jan 6, 2025 | 5.65 | 5.65 | 5.57 | 5.60 | 5.60 | 0.29% | 16,249 |
| Jan 3, 2025 | 5.52 | 5.60 | 5.52 | 5.58 | 5.58 | 0.07% | 10,583 |
| Jan 2, 2025 | 5.70 | 5.70 | 5.50 | 5.58 | 5.58 | -0.36% | 26,387 |
| Dec 31, 2024 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -2.78% | 26,324 |
| Dec 30, 2024 | 5.77 | 5.80 | 5.66 | 5.76 | 5.64 | 1.23% | 37,180 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.66 | 5.69 | 5.58 | -0.09% | 8,599 |
| Dec 26, 2024 | 5.60 | 5.70 | 5.56 | 5.70 | 5.58 | 2.98% | 45,702 |
| Dec 24, 2024 | 5.37 | 5.53 | 5.37 | 5.53 | 5.42 | 2.98% | 17,939 |
| Dec 23, 2024 | 5.51 | 5.53 | 5.34 | 5.37 | 5.26 | -2.89% | 16,107 |