Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.55
-0.07 (-1.25%)
Mar 7, 2025, 4:00 PM EST - Market closed

Manhattan Bridge Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 20255.625.635.555.555.55-1.25%9,504
Mar 6, 20255.545.625.545.625.620.72%5,162
Mar 5, 20255.625.635.505.585.58-0.80%10,486
Mar 4, 20255.505.635.505.635.630.99%11,767
Mar 3, 20255.605.635.565.575.57-0.18%10,285
Feb 28, 20255.615.645.515.585.58-0.53%7,169
Feb 27, 20255.545.685.545.615.610.36%3,182
Feb 26, 20255.605.605.525.595.591.45%2,813
Feb 25, 20255.575.625.515.515.51-1.08%25,866
Feb 24, 20255.715.715.525.575.57-3.13%17,505
Feb 21, 20255.665.755.655.755.751.95%11,196
Feb 20, 20255.625.645.605.645.64-6,828
Feb 19, 20255.625.645.605.645.640.71%11,386
Feb 18, 20255.665.665.605.605.60-8,360
Feb 14, 20255.665.665.605.605.60-0.23%8,105
Feb 13, 20255.635.685.585.615.610.77%7,510
Feb 12, 20255.555.685.555.575.57-0.89%7,753
Feb 11, 20255.565.695.565.625.62-0.88%7,072
Feb 10, 20255.745.755.675.675.67-1.15%8,892
Feb 7, 20255.725.755.645.745.740.28%13,425
Feb 6, 20255.775.775.725.725.72-0.87%16,812
Feb 5, 20255.645.825.595.775.773.22%28,034
Feb 4, 20255.555.595.515.595.590.54%6,841
Feb 3, 20255.485.565.485.565.56-0.71%10,633
Jan 31, 20255.485.605.485.605.602.19%16,375
Jan 30, 20255.575.575.435.485.48-1.70%4,105
Jan 29, 20255.575.605.555.585.58-0.62%8,984
Jan 28, 20255.635.635.565.615.61-0.18%3,072
Jan 27, 20255.555.625.555.625.621.63%11,739
Jan 24, 20255.625.625.535.535.53-1.60%7,467
Jan 23, 20255.655.695.625.625.62-0.71%7,381
Jan 22, 20255.695.705.635.665.66-1.57%14,657
Jan 21, 20255.575.755.575.755.751.41%15,397
Jan 17, 20255.655.695.595.675.670.71%31,227
Jan 16, 20255.625.645.605.635.630.36%5,959
Jan 15, 20255.525.645.435.615.612.00%25,351
Jan 14, 20255.435.505.335.505.502.34%26,369
Jan 13, 20255.455.455.305.375.37-1.39%12,527
Jan 10, 20255.505.515.435.455.45-1.09%15,053
Jan 8, 20255.565.635.505.515.51-1.25%9,923
Jan 7, 20255.655.655.575.585.58-0.36%4,028
Jan 6, 20255.655.655.575.605.600.29%16,249
Jan 3, 20255.525.605.525.585.580.07%10,583
Jan 2, 20255.705.705.505.585.58-0.36%26,387
Dec 31, 20245.685.685.575.605.60-2.78%26,324
Dec 30, 20245.775.805.665.765.641.23%37,180
Dec 27, 20245.705.705.665.695.58-0.09%8,599
Dec 26, 20245.605.705.565.705.582.98%45,702
Dec 24, 20245.375.535.375.535.422.98%17,939
Dec 23, 20245.515.535.345.375.26-2.89%16,107