Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.29
+0.17 (3.32%)
At close: Apr 15, 2025, 4:00 PM
5.34
+0.05 (0.95%)
Pre-market: Apr 16, 2025, 4:05 AM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.18 | 5.38 | 5.12 | 5.29 | 5.29 | 3.32% | 32,856 |
| 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 |
| Mar 19, 2025 | 5.65 | 5.70 | 5.65 | 5.68 | 5.55 | 0.18% | 4,293 |
| Mar 18, 2025 | 5.67 | 5.73 | 5.67 | 5.67 | 5.54 | - | 3,543 |
| Mar 17, 2025 | 5.74 | 5.75 | 5.65 | 5.67 | 5.54 | -0.09% | 12,975 |
| Mar 14, 2025 | 5.60 | 5.70 | 5.55 | 5.68 | 5.54 | 1.39% | 30,004 |
| Mar 13, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 5.47 | 0.30% | 8,049 |
| Mar 12, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 5.45 | 1.09% | 8,120 |
| Mar 11, 2025 | 5.63 | 5.63 | 5.51 | 5.52 | 5.39 | -1.25% | 11,343 |
| Mar 10, 2025 | 5.51 | 5.63 | 5.51 | 5.59 | 5.46 | 0.72% | 12,520 |
| Mar 7, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.42 | -1.25% | 9,506 |
| Mar 6, 2025 | 5.54 | 5.62 | 5.54 | 5.62 | 5.49 | 0.72% | 5,162 |
| Mar 5, 2025 | 5.62 | 5.63 | 5.50 | 5.58 | 5.45 | -0.80% | 10,486 |
| Mar 4, 2025 | 5.50 | 5.63 | 5.50 | 5.63 | 5.50 | 0.99% | 11,767 |
| Mar 3, 2025 | 5.60 | 5.63 | 5.56 | 5.57 | 5.44 | -0.18% | 10,285 |
| Feb 28, 2025 | 5.61 | 5.64 | 5.51 | 5.58 | 5.45 | -0.53% | 7,169 |
| Feb 27, 2025 | 5.54 | 5.68 | 5.54 | 5.61 | 5.48 | 0.36% | 3,182 |
| Feb 26, 2025 | 5.60 | 5.60 | 5.52 | 5.59 | 5.46 | 1.45% | 2,813 |
| Feb 25, 2025 | 5.57 | 5.62 | 5.51 | 5.51 | 5.38 | -1.08% | 25,866 |
| Feb 24, 2025 | 5.71 | 5.71 | 5.52 | 5.57 | 5.44 | -3.13% | 17,505 |
| Feb 21, 2025 | 5.66 | 5.75 | 5.65 | 5.75 | 5.62 | 1.95% | 11,196 |
| Feb 20, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.51 | - | 6,828 |
| Feb 19, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.51 | 0.71% | 11,386 |
| Feb 18, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.47 | - | 8,360 |
| Feb 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.47 | -0.23% | 8,105 |
| Feb 13, 2025 | 5.63 | 5.68 | 5.58 | 5.61 | 5.48 | 0.77% | 7,510 |
| Feb 12, 2025 | 5.55 | 5.68 | 5.55 | 5.57 | 5.44 | -0.89% | 7,753 |
| Feb 11, 2025 | 5.56 | 5.69 | 5.56 | 5.62 | 5.49 | -0.88% | 7,072 |
| Feb 10, 2025 | 5.74 | 5.75 | 5.67 | 5.67 | 5.54 | -1.15% | 8,892 |
| Feb 7, 2025 | 5.72 | 5.75 | 5.64 | 5.74 | 5.60 | 0.28% | 13,425 |
| Feb 6, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | 5.59 | -0.87% | 16,812 |
| Feb 5, 2025 | 5.64 | 5.82 | 5.59 | 5.77 | 5.64 | 3.22% | 28,034 |
| Feb 4, 2025 | 5.55 | 5.59 | 5.51 | 5.59 | 5.46 | 0.54% | 6,841 |