Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.300
+0.030 (0.70%)
At close: Mar 24, 2026, 4:00 PM EDT
4.220
-0.080 (-1.86%)
After-hours: Mar 24, 2026, 7:16 PM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | 0.70% | 6,137 |
| Mar 23, 2026 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | 0.71% | 9,795 |
| Mar 20, 2026 | 4.24 | 4.30 | 4.13 | 4.24 | 4.24 | - | 64,293 |
| Mar 19, 2026 | 4.25 | 4.35 | 4.23 | 4.24 | 4.24 | -0.47% | 19,190 |
| Mar 18, 2026 | 4.31 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 20,352 |
| Mar 17, 2026 | 4.43 | 4.43 | 4.31 | 4.32 | 4.32 | -0.23% | 29,934 |
| Mar 16, 2026 | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 8,391 |
| Mar 13, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 19,813 |
| Mar 12, 2026 | 4.35 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 8,057 |
| Mar 11, 2026 | 4.45 | 4.45 | 4.38 | 4.40 | 4.40 | -0.45% | 13,177 |
| Mar 10, 2026 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | 3.51% | 16,672 |
| Mar 9, 2026 | 4.27 | 4.39 | 4.24 | 4.27 | 4.27 | 0.23% | 29,936 |
| Mar 6, 2026 | 4.32 | 4.38 | 4.25 | 4.26 | 4.26 | -2.29% | 25,093 |
| Mar 5, 2026 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 20,198 |
| Mar 4, 2026 | 4.37 | 4.38 | 4.28 | 4.33 | 4.33 | -0.92% | 52,429 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | -0.46% | 8,108 |
| Mar 2, 2026 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 0.14% | 17,725 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.48% | 22,973 |
| Feb 26, 2026 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | 0.68% | 5,339 |
| Feb 25, 2026 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.23% | 9,902 |
| Feb 24, 2026 | 4.44 | 4.45 | 4.41 | 4.43 | 4.43 | 0.23% | 16,068 |
| Feb 23, 2026 | 4.45 | 4.48 | 4.40 | 4.42 | 4.42 | - | 19,195 |
| Feb 20, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 23,120 |
| Feb 19, 2026 | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.23% | 17,629 |
| Feb 18, 2026 | 4.45 | 4.49 | 4.43 | 4.43 | 4.43 | 0.23% | 31,750 |
| Feb 17, 2026 | 4.42 | 4.48 | 4.38 | 4.42 | 4.42 | -0.67% | 29,450 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.42 | 4.45 | 4.45 | - | 15,345 |
| Feb 12, 2026 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -1.55% | 71,317 |
| Feb 11, 2026 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | -0.22% | 9,545 |
| Feb 10, 2026 | 4.51 | 4.58 | 4.51 | 4.53 | 4.53 | 0.44% | 10,604 |
| Feb 9, 2026 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | - | 15,689 |
| Feb 6, 2026 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 15,582 |
| Feb 5, 2026 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 22,889 |
| Feb 4, 2026 | 4.53 | 4.59 | 4.52 | 4.53 | 4.53 | 0.22% | 17,996 |
| Feb 3, 2026 | 4.52 | 4.53 | 4.48 | 4.52 | 4.52 | 0.44% | 13,324 |
| Feb 2, 2026 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | 0.22% | 21,693 |
| Jan 30, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.49 | -0.44% | 18,818 |
| Jan 29, 2026 | 4.54 | 4.56 | 4.45 | 4.51 | 4.51 | -0.66% | 40,457 |
| Jan 28, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | -0.22% | 18,446 |
| Jan 27, 2026 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | - | 30,455 |
| Jan 26, 2026 | 4.55 | 4.56 | 4.50 | 4.55 | 4.55 | -0.44% | 36,191 |
| Jan 23, 2026 | 4.60 | 4.69 | 4.55 | 4.57 | 4.57 | -0.22% | 8,654 |
| Jan 22, 2026 | 4.63 | 4.66 | 4.57 | 4.58 | 4.58 | 0.44% | 16,886 |
| Jan 21, 2026 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 0.88% | 29,007 |
| Jan 20, 2026 | 4.60 | 4.72 | 4.48 | 4.52 | 4.52 | -2.16% | 38,378 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -0.86% | 12,731 |
| Jan 15, 2026 | 4.60 | 4.83 | 4.55 | 4.66 | 4.66 | 1.08% | 54,767 |
| Jan 14, 2026 | 4.49 | 4.62 | 4.48 | 4.61 | 4.61 | 2.90% | 42,129 |
| Jan 13, 2026 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -0.97% | 28,316 |
| Jan 12, 2026 | 4.57 | 4.58 | 4.51 | 4.52 | 4.52 | -1.22% | 17,898 |