Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.38
+0.12 (2.28%)
Jun 30, 2025, 10:18 AM - Market open
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.22 | 5.29 | 5.22 | 5.26 | 5.26 | -0.57% | 13,380 |
| Jun 26, 2025 | 5.17 | 5.29 | 5.17 | 5.29 | 5.29 | 0.19% | 12,122 |
| Jun 25, 2025 | 5.23 | 5.29 | 5.12 | 5.28 | 5.28 | 0.96% | 10,116 |
| Jun 24, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 0.19% | 5,915 |
| Jun 23, 2025 | 5.20 | 5.24 | 5.15 | 5.22 | 5.22 | -0.19% | 7,660 |
| Jun 20, 2025 | 5.22 | 5.24 | 5.16 | 5.23 | 5.23 | 0.19% | 9,115 |
| Jun 18, 2025 | 5.13 | 5.24 | 5.13 | 5.22 | 5.22 | 0.97% | 7,582 |
| Jun 17, 2025 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | -0.39% | 7,103 |
| Jun 16, 2025 | 5.23 | 5.23 | 5.16 | 5.19 | 5.19 | 0.78% | 6,837 |
| Jun 13, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.15 | -0.50% | 2,247 |
| Jun 12, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.18 | -0.08% | 7,831 |
| Jun 11, 2025 | 5.11 | 5.20 | 5.11 | 5.18 | 5.18 | 1.57% | 23,834 |
| Jun 10, 2025 | 5.13 | 5.16 | 5.06 | 5.10 | 5.10 | 0.79% | 12,784 |
| Jun 9, 2025 | 5.06 | 5.16 | 5.05 | 5.06 | 5.06 | 0.60% | 12,332 |
| Jun 6, 2025 | 5.10 | 5.19 | 5.03 | 5.03 | 5.03 | -1.37% | 13,679 |
| Jun 5, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 4,599 |
| Jun 4, 2025 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | -1.92% | 10,573 |
| Jun 3, 2025 | 5.17 | 5.26 | 5.04 | 5.20 | 5.20 | 1.96% | 29,196 |
| Jun 2, 2025 | 5.20 | 5.32 | 5.10 | 5.10 | 5.10 | -1.92% | 48,679 |
| May 30, 2025 | 5.19 | 5.22 | 5.10 | 5.20 | 5.20 | 0.48% | 17,244 |
| May 29, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 0.39% | 8,842 |
| May 28, 2025 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | 0.29% | 5,478 |
| May 27, 2025 | 5.16 | 5.16 | 5.11 | 5.14 | 5.14 | -0.19% | 5,473 |
| May 23, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.48% | 23,288 |
| May 22, 2025 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 0.50% | 14,792 |
| May 21, 2025 | 5.10 | 5.16 | 5.05 | 5.05 | 5.05 | -1.17% | 17,076 |
| May 20, 2025 | 5.22 | 5.22 | 5.11 | 5.11 | 5.11 | -1.16% | 6,040 |
| May 19, 2025 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 0.98% | 12,140 |
| May 16, 2025 | 5.11 | 5.18 | 5.05 | 5.12 | 5.12 | -0.58% | 25,369 |
| May 15, 2025 | 5.15 | 5.20 | 5.12 | 5.15 | 5.15 | - | 21,688 |
| May 14, 2025 | 5.21 | 5.24 | 5.12 | 5.15 | 5.15 | -0.96% | 9,704 |
| May 13, 2025 | 5.08 | 5.21 | 5.08 | 5.20 | 5.20 | 1.72% | 26,051 |
| May 12, 2025 | 5.20 | 5.25 | 5.07 | 5.11 | 5.11 | -1.60% | 17,330 |
| May 9, 2025 | 5.20 | 5.20 | 5.13 | 5.20 | 5.20 | 0.48% | 10,229 |
| May 8, 2025 | 5.16 | 5.20 | 5.16 | 5.17 | 5.17 | 0.98% | 11,146 |
| May 7, 2025 | 5.16 | 5.16 | 5.04 | 5.12 | 5.12 | - | 17,062 |
| May 6, 2025 | 5.09 | 5.16 | 5.09 | 5.12 | 5.12 | 0.39% | 10,363 |
| May 5, 2025 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -1.92% | 15,068 |
| May 2, 2025 | 5.14 | 5.20 | 5.08 | 5.20 | 5.20 | 1.36% | 30,654 |
| May 1, 2025 | 5.11 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 6,331 |
| Apr 30, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -0.97% | 7,468 |
| Apr 29, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | 0.80% | 11,687 |
| Apr 28, 2025 | 5.19 | 5.21 | 5.13 | 5.13 | 5.13 | -0.41% | 4,055 |
| Apr 25, 2025 | 5.15 | 5.27 | 5.10 | 5.15 | 5.15 | -0.19% | 10,117 |
| Apr 24, 2025 | 5.22 | 5.28 | 5.11 | 5.16 | 5.16 | 0.78% | 10,205 |
| Apr 23, 2025 | 5.26 | 5.39 | 5.12 | 5.12 | 5.12 | -1.16% | 8,901 |
| Apr 22, 2025 | 5.16 | 5.29 | 5.16 | 5.18 | 5.18 | -0.58% | 9,022 |
| Apr 21, 2025 | 5.40 | 5.40 | 5.16 | 5.21 | 5.21 | -3.34% | 18,752 |
| Apr 17, 2025 | 5.42 | 5.45 | 5.25 | 5.39 | 5.39 | 1.70% | 8,511 |
| Apr 16, 2025 | 5.34 | 5.36 | 5.20 | 5.30 | 5.30 | 0.19% | 17,657 |