Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.20
+0.02 (0.39%)
At close: May 30, 2025, 4:00 PM
5.21
+0.01 (0.17%)
After-hours: May 30, 2025, 6:08 PM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.19 | 5.22 | 5.10 | 5.20 | 5.20 | 0.48% | 17,224 |
| 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 |
| Apr 15, 2025 | 5.18 | 5.38 | 5.12 | 5.29 | 5.29 | 3.32% | 32,862 |
| Apr 14, 2025 | 4.96 | 5.14 | 4.95 | 5.12 | 5.12 | 5.57% | 30,662 |
| Apr 11, 2025 | 4.90 | 5.09 | 4.83 | 4.85 | 4.85 | -1.42% | 32,627 |
| Apr 10, 2025 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | -2.38% | 28,542 |
| Apr 9, 2025 | 4.76 | 5.18 | 4.74 | 5.04 | 5.04 | 3.70% | 47,746 |
| Apr 8, 2025 | 5.23 | 5.23 | 4.76 | 4.86 | 4.86 | -7.07% | 85,012 |
| Apr 7, 2025 | 5.54 | 5.54 | 5.20 | 5.23 | 5.11 | -6.61% | 102,221 |
| Apr 4, 2025 | 5.92 | 5.99 | 5.60 | 5.60 | 5.47 | -4.60% | 41,270 |
| Apr 3, 2025 | 5.83 | 6.02 | 5.83 | 5.87 | 5.73 | -1.18% | 22,004 |
| Apr 2, 2025 | 5.99 | 6.05 | 5.91 | 5.94 | 5.80 | -0.17% | 39,533 |
| Apr 1, 2025 | 5.95 | 5.99 | 5.85 | 5.95 | 5.81 | 0.68% | 32,467 |
| Mar 31, 2025 | 5.84 | 6.00 | 5.82 | 5.91 | 5.77 | 1.55% | 77,457 |
| Mar 28, 2025 | 5.84 | 5.85 | 5.78 | 5.82 | 5.69 | -0.26% | 11,816 |
| Mar 27, 2025 | 5.82 | 5.84 | 5.80 | 5.84 | 5.70 | 0.95% | 13,798 |
| Mar 26, 2025 | 5.67 | 5.82 | 5.67 | 5.78 | 5.65 | 0.35% | 13,483 |
| Mar 25, 2025 | 5.75 | 5.76 | 5.69 | 5.76 | 5.63 | 0.52% | 13,421 |
| Mar 24, 2025 | 5.64 | 5.75 | 5.62 | 5.73 | 5.60 | 1.60% | 18,260 |
| Mar 21, 2025 | 5.72 | 5.76 | 5.64 | 5.64 | 5.51 | -1.90% | 13,535 |
| Mar 20, 2025 | 5.69 | 5.76 | 5.68 | 5.75 | 5.62 | 1.21% | 10,846 |