Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.40
+0.06 (1.12%)
Nov 5, 2024, 11:13 AM EST - Market open
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.32 | 5.40 | 5.32 | 5.34 | 5.34 | 0.95% | 11,252 |
| Nov 1, 2024 | 5.42 | 5.42 | 5.27 | 5.29 | 5.29 | -2.40% | 18,397 |
| Oct 31, 2024 | 5.43 | 5.45 | 5.42 | 5.42 | 5.42 | -0.37% | 6,095 |
| Oct 30, 2024 | 5.49 | 5.51 | 5.44 | 5.44 | 5.44 | -1.27% | 7,434 |
| Oct 29, 2024 | 5.56 | 5.59 | 5.47 | 5.51 | 5.51 | -1.43% | 7,471 |
| Oct 28, 2024 | 5.38 | 5.59 | 5.38 | 5.59 | 5.59 | 3.14% | 31,213 |
| Oct 25, 2024 | 5.45 | 5.45 | 5.37 | 5.42 | 5.42 | - | 13,780 |
| Oct 24, 2024 | 5.37 | 5.43 | 5.31 | 5.42 | 5.42 | 1.31% | 26,605 |
| Oct 23, 2024 | 5.49 | 5.50 | 5.35 | 5.35 | 5.35 | - | 8,725 |
| Oct 22, 2024 | 5.44 | 5.44 | 5.30 | 5.35 | 5.35 | -2.37% | 24,285 |
| Oct 21, 2024 | 5.60 | 5.66 | 5.47 | 5.48 | 5.48 | -1.26% | 6,083 |
| Oct 18, 2024 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 0.54% | 7,426 |
| Oct 17, 2024 | 5.69 | 5.69 | 5.50 | 5.52 | 5.52 | -1.60% | 14,326 |
| Oct 16, 2024 | 5.67 | 5.67 | 5.53 | 5.61 | 5.61 | -0.71% | 22,323 |
| Oct 15, 2024 | 5.48 | 5.71 | 5.43 | 5.65 | 5.65 | 4.05% | 34,415 |
| Oct 14, 2024 | 5.34 | 5.47 | 5.28 | 5.43 | 5.43 | 3.23% | 25,791 |
| Oct 11, 2024 | 5.22 | 5.32 | 5.22 | 5.26 | 5.26 | 0.57% | 8,938 |
| Oct 10, 2024 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | -1.13% | 24,861 |
| Oct 9, 2024 | 5.41 | 5.44 | 5.22 | 5.29 | 5.29 | -0.38% | 26,776 |
| Oct 8, 2024 | 5.52 | 5.77 | 5.28 | 5.31 | 5.31 | -9.39% | 66,458 |
| Oct 7, 2024 | 5.75 | 5.90 | 5.73 | 5.86 | 5.74 | 2.27% | 92,832 |
| Oct 4, 2024 | 5.67 | 5.75 | 5.59 | 5.73 | 5.61 | 2.50% | 25,255 |
| Oct 3, 2024 | 5.61 | 5.64 | 5.52 | 5.59 | 5.47 | -0.71% | 17,793 |
| Oct 2, 2024 | 5.66 | 5.69 | 5.61 | 5.63 | 5.51 | -0.07% | 25,722 |
| Oct 1, 2024 | 5.63 | 5.64 | 5.45 | 5.63 | 5.51 | 1.15% | 16,439 |
| Sep 30, 2024 | 5.55 | 5.66 | 5.53 | 5.57 | 5.45 | 1.64% | 47,565 |
| Sep 27, 2024 | 5.38 | 5.48 | 5.33 | 5.48 | 5.36 | 2.05% | 24,361 |
| Sep 26, 2024 | 5.36 | 5.41 | 5.32 | 5.37 | 5.26 | 0.47% | 7,134 |
| Sep 25, 2024 | 5.36 | 5.42 | 5.32 | 5.35 | 5.23 | -0.09% | 17,368 |
| Sep 24, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.24 | -1.29% | 5,357 |
| Sep 23, 2024 | 5.36 | 5.42 | 5.28 | 5.42 | 5.31 | 0.18% | 8,188 |
| Sep 20, 2024 | 5.27 | 5.41 | 5.22 | 5.41 | 5.30 | 2.27% | 36,914 |
| Sep 19, 2024 | 5.28 | 5.29 | 5.24 | 5.29 | 5.18 | 1.54% | 10,291 |
| Sep 18, 2024 | 5.22 | 5.26 | 5.20 | 5.21 | 5.10 | 0.19% | 12,808 |
| Sep 17, 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.09 | -0.19% | 14,110 |
| Sep 16, 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.10 | -0.19% | 9,388 |
| Sep 13, 2024 | 5.19 | 5.23 | 5.16 | 5.22 | 5.11 | - | 33,065 |
| Sep 12, 2024 | 5.22 | 5.23 | 5.16 | 5.22 | 5.11 | 0.48% | 7,076 |
| Sep 11, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.09 | -0.29% | 9,056 |
| Sep 10, 2024 | 5.21 | 5.21 | 5.19 | 5.21 | 5.10 | 0.77% | 6,550 |
| Sep 9, 2024 | 5.21 | 5.22 | 5.16 | 5.17 | 5.06 | -0.58% | 6,749 |
| Sep 6, 2024 | 5.21 | 5.21 | 5.16 | 5.20 | 5.09 | -0.19% | 13,707 |
| Sep 5, 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.10 | 0.19% | 7,361 |
| Sep 4, 2024 | 5.19 | 5.22 | 5.16 | 5.20 | 5.09 | 0.10% | 9,045 |
| Sep 3, 2024 | 5.17 | 5.22 | 5.16 | 5.20 | 5.09 | 0.68% | 15,768 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.16 | 5.16 | 5.05 | -1.24% | 7,442 |
| Aug 29, 2024 | 5.28 | 5.28 | 5.18 | 5.23 | 5.11 | -0.67% | 13,478 |
| Aug 28, 2024 | 5.17 | 5.27 | 5.15 | 5.26 | 5.15 | 1.74% | 10,512 |
| Aug 27, 2024 | 5.13 | 5.25 | 5.13 | 5.17 | 5.06 | 0.39% | 8,592 |
| Aug 26, 2024 | 5.15 | 5.22 | 5.13 | 5.15 | 5.04 | -1.34% | 28,311 |
| Aug 23, 2024 | 5.23 | 5.28 | 5.20 | 5.22 | 5.11 | -0.76% | 13,966 |
| Aug 22, 2024 | 5.24 | 5.26 | 5.18 | 5.26 | 5.15 | - | 8,584 |
| Aug 21, 2024 | 5.31 | 5.31 | 5.22 | 5.26 | 5.15 | 0.77% | 8,416 |
| Aug 20, 2024 | 5.29 | 5.29 | 5.18 | 5.22 | 5.11 | 0.58% | 4,669 |
| Aug 19, 2024 | 5.32 | 5.33 | 5.14 | 5.19 | 5.08 | -2.44% | 53,953 |
| Aug 16, 2024 | 5.25 | 5.33 | 5.21 | 5.32 | 5.21 | 2.11% | 11,606 |
| Aug 15, 2024 | 5.25 | 5.27 | 5.15 | 5.21 | 5.10 | 1.56% | 23,444 |
| Aug 14, 2024 | 5.22 | 5.33 | 5.13 | 5.13 | 5.02 | -0.39% | 19,790 |
| Aug 13, 2024 | 5.27 | 5.27 | 5.13 | 5.15 | 5.04 | -1.25% | 6,719 |
| Aug 12, 2024 | 5.21 | 5.24 | 5.21 | 5.22 | 5.10 | -1.14% | 23,105 |
| Aug 9, 2024 | 5.34 | 5.34 | 5.26 | 5.28 | 5.16 | 0.21% | 5,204 |
| Aug 8, 2024 | 5.30 | 5.33 | 5.26 | 5.26 | 5.15 | 0.27% | 12,145 |
| Aug 7, 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.14 | -0.57% | 1,364 |
| Aug 6, 2024 | 5.25 | 5.31 | 5.25 | 5.28 | 5.17 | 0.57% | 9,105 |
| Aug 5, 2024 | 5.32 | 5.34 | 5.25 | 5.25 | 5.14 | -1.87% | 23,052 |
| Aug 2, 2024 | 5.44 | 5.45 | 5.31 | 5.35 | 5.24 | -1.65% | 22,175 |
| Aug 1, 2024 | 5.39 | 5.50 | 5.39 | 5.44 | 5.33 | 0.37% | 14,452 |
| Jul 31, 2024 | 5.29 | 5.44 | 5.29 | 5.42 | 5.31 | 1.69% | 20,183 |
| Jul 30, 2024 | 5.37 | 5.44 | 5.31 | 5.33 | 5.22 | -0.74% | 20,475 |
| Jul 29, 2024 | 5.13 | 5.38 | 5.13 | 5.37 | 5.26 | 2.29% | 45,062 |
| Jul 26, 2024 | 5.27 | 5.32 | 5.20 | 5.25 | 5.14 | 0.77% | 24,950 |
| Jul 25, 2024 | 5.18 | 5.38 | 5.18 | 5.21 | 5.10 | -1.33% | 25,850 |
| Jul 24, 2024 | 5.15 | 5.33 | 5.15 | 5.28 | 5.17 | 2.72% | 26,764 |
| Jul 23, 2024 | 5.28 | 5.28 | 5.13 | 5.14 | 5.03 | -0.96% | 6,954 |
| Jul 22, 2024 | 5.11 | 5.35 | 5.11 | 5.19 | 5.08 | - | 8,422 |
| Jul 19, 2024 | 5.23 | 5.30 | 5.15 | 5.19 | 5.08 | -0.76% | 22,226 |
| Jul 18, 2024 | 5.36 | 5.37 | 5.22 | 5.23 | 5.12 | -1.32% | 22,953 |
| Jul 17, 2024 | 5.40 | 5.40 | 5.23 | 5.30 | 5.19 | -1.30% | 29,916 |
| Jul 16, 2024 | 5.26 | 5.50 | 5.26 | 5.37 | 5.26 | 1.90% | 33,290 |
| Jul 15, 2024 | 5.55 | 5.55 | 5.25 | 5.27 | 5.16 | -3.83% | 43,753 |
| Jul 12, 2024 | 5.28 | 5.49 | 5.28 | 5.48 | 5.36 | 3.79% | 47,502 |
| Jul 11, 2024 | 5.11 | 5.33 | 5.11 | 5.28 | 5.17 | -0.56% | 44,222 |
| Jul 10, 2024 | 5.10 | 5.47 | 5.08 | 5.31 | 5.20 | -4.15% | 56,245 |
| Jul 9, 2024 | 5.49 | 5.59 | 5.40 | 5.54 | 5.31 | 1.84% | 63,555 |
| Jul 8, 2024 | 5.38 | 5.51 | 5.35 | 5.44 | 5.21 | 1.68% | 58,441 |
| Jul 5, 2024 | 5.27 | 5.37 | 5.24 | 5.35 | 5.13 | 1.52% | 35,078 |
| Jul 3, 2024 | 5.22 | 5.30 | 5.14 | 5.27 | 5.05 | 0.38% | 9,771 |
| Jul 2, 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.03 | 1.16% | 41,550 |
| Jul 1, 2024 | 5.17 | 5.22 | 5.14 | 5.19 | 4.97 | 0.97% | 43,846 |
| Jun 28, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 4.92 | -0.39% | 16,766 |
| Jun 27, 2024 | 5.17 | 5.17 | 5.07 | 5.16 | 4.94 | - | 16,649 |
| Jun 26, 2024 | 5.19 | 5.19 | 5.05 | 5.16 | 4.94 | 0.76% | 13,534 |
| Jun 25, 2024 | 5.13 | 5.18 | 5.12 | 5.12 | 4.91 | -1.33% | 4,490 |
| Jun 24, 2024 | 5.21 | 5.21 | 5.11 | 5.19 | 4.97 | -0.57% | 25,478 |
| Jun 21, 2024 | 5.22 | 5.22 | 5.05 | 5.22 | 5.00 | 2.96% | 33,211 |
| Jun 20, 2024 | 5.07 | 5.11 | 5.01 | 5.07 | 4.86 | 1.20% | 12,982 |
| Jun 18, 2024 | 5.01 | 5.10 | 5.01 | 5.01 | 4.80 | -1.38% | 18,220 |
| Jun 17, 2024 | 5.07 | 5.10 | 5.00 | 5.08 | 4.87 | - | 16,488 |
| Jun 14, 2024 | 5.09 | 5.09 | 5.05 | 5.08 | 4.87 | 0.59% | 4,932 |
| Jun 13, 2024 | 5.13 | 5.13 | 5.04 | 5.05 | 4.84 | -0.77% | 5,289 |