Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.40
+0.07 (1.39%)
At close: Sep 12, 2025, 4:00 PM EDT
5.38
-0.02 (-0.44%)
After-hours: Sep 12, 2025, 4:10 PM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 0.56% | 6,815 |
| Sep 11, 2025 | 5.32 | 5.42 | 5.30 | 5.33 | 5.33 | -0.56% | 12,268 |
| Sep 10, 2025 | 5.37 | 5.42 | 5.35 | 5.36 | 5.36 | -0.37% | 15,219 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.75% | 9,454 |
| Sep 8, 2025 | 5.37 | 5.40 | 5.32 | 5.34 | 5.34 | -0.74% | 10,697 |
| Sep 5, 2025 | 5.34 | 5.44 | 5.34 | 5.38 | 5.38 | - | 23,814 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.26 | 5.38 | 5.38 | -0.19% | 45,698 |
| Sep 3, 2025 | 5.39 | 5.41 | 5.16 | 5.39 | 5.39 | 0.75% | 48,785 |
| Sep 2, 2025 | 5.27 | 5.42 | 5.27 | 5.35 | 5.35 | 0.81% | 25,604 |
| Aug 29, 2025 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 0.51% | 27,417 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.25 | 5.28 | 5.28 | -1.86% | 42,067 |
| Aug 27, 2025 | 5.37 | 5.40 | 5.36 | 5.38 | 5.38 | 0.56% | 15,702 |
| Aug 26, 2025 | 5.32 | 5.42 | 5.32 | 5.35 | 5.35 | -0.37% | 17,406 |
| Aug 25, 2025 | 5.42 | 5.43 | 5.35 | 5.37 | 5.37 | -0.37% | 16,261 |
| Aug 22, 2025 | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | 0.19% | 12,700 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | -0.74% | 11,904 |
| Aug 20, 2025 | 5.42 | 5.49 | 5.38 | 5.42 | 5.42 | -0.37% | 18,912 |
| Aug 19, 2025 | 5.40 | 5.49 | 5.35 | 5.44 | 5.44 | 1.49% | 10,750 |
| Aug 18, 2025 | 5.39 | 5.44 | 5.36 | 5.36 | 5.36 | -0.37% | 17,564 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.38 | -1.07% | 18,519 |
| Aug 14, 2025 | 5.43 | 5.44 | 5.31 | 5.44 | 5.44 | 0.89% | 21,934 |
| Aug 13, 2025 | 5.49 | 5.55 | 5.27 | 5.39 | 5.39 | -0.92% | 58,309 |
| Aug 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.44 | 1.04% | 29,483 |
| Aug 11, 2025 | 5.49 | 5.51 | 5.38 | 5.38 | 5.38 | -1.93% | 7,924 |
| Aug 8, 2025 | 5.54 | 5.63 | 5.38 | 5.49 | 5.49 | -1.56% | 39,968 |
| Aug 7, 2025 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | -0.41% | 6,602 |
| Aug 6, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,698 |
| Aug 5, 2025 | 5.56 | 5.64 | 5.50 | 5.55 | 5.55 | -1.42% | 21,091 |
| Aug 4, 2025 | 5.56 | 5.65 | 5.51 | 5.63 | 5.63 | 2.51% | 27,993 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.41 | 5.49 | 5.49 | 0.59% | 33,008 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.74% | 20,628 |
| Jul 30, 2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5.42 | -0.46% | 5,446 |
| Jul 29, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.21% | 3,301 |
| Jul 28, 2025 | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -0.92% | 16,045 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | -1.63% | 17,251 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.37 | 5.52 | 5.52 | 3.18% | 16,865 |
| Jul 23, 2025 | 5.38 | 5.46 | 5.35 | 5.35 | 5.35 | - | 21,534 |
| Jul 22, 2025 | 5.45 | 5.46 | 5.35 | 5.35 | 5.35 | -3.25% | 11,491 |
| Jul 21, 2025 | 5.34 | 5.69 | 5.34 | 5.53 | 5.53 | 2.41% | 19,126 |
| Jul 18, 2025 | 5.59 | 5.66 | 5.31 | 5.40 | 5.40 | -2.70% | 20,570 |
| Jul 17, 2025 | 5.47 | 5.61 | 5.45 | 5.55 | 5.55 | 0.91% | 20,162 |
| Jul 16, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -1.43% | 10,131 |
| Jul 15, 2025 | 5.55 | 5.74 | 5.45 | 5.58 | 5.58 | 0.72% | 28,575 |
| Jul 14, 2025 | 5.40 | 5.54 | 5.31 | 5.54 | 5.54 | 2.97% | 28,043 |
| Jul 11, 2025 | 5.38 | 5.43 | 5.27 | 5.38 | 5.38 | -0.37% | 15,126 |
| Jul 10, 2025 | 5.44 | 5.46 | 5.25 | 5.40 | 5.40 | -0.74% | 12,385 |
| Jul 9, 2025 | 5.45 | 5.49 | 5.36 | 5.44 | 5.44 | -0.18% | 18,271 |
| Jul 8, 2025 | 5.46 | 5.65 | 5.45 | 5.45 | 5.45 | -6.20% | 55,963 |
| Jul 7, 2025 | 5.80 | 5.85 | 5.70 | 5.81 | 5.69 | 0.17% | 101,176 |
| Jul 3, 2025 | 5.73 | 5.84 | 5.71 | 5.80 | 5.68 | 1.58% | 29,479 |