Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.53
+0.06 (1.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.42 | 5.60 | 5.42 | 5.53 | 5.53 | 1.10% | 23,891 |
| Dec 19, 2024 | 5.55 | 5.61 | 5.45 | 5.47 | 5.47 | -0.18% | 16,990 |
| Dec 18, 2024 | 5.66 | 5.70 | 5.46 | 5.48 | 5.48 | -2.14% | 39,152 |
| Dec 17, 2024 | 5.65 | 5.66 | 5.55 | 5.60 | 5.60 | -0.11% | 10,974 |
| Dec 16, 2024 | 5.65 | 5.69 | 5.56 | 5.61 | 5.61 | -0.76% | 16,693 |
| Dec 13, 2024 | 5.68 | 5.75 | 5.65 | 5.65 | 5.65 | -0.55% | 15,367 |
| Dec 12, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | 1.61% | 39,510 |
| Dec 11, 2024 | 5.59 | 5.60 | 5.54 | 5.59 | 5.59 | 0.90% | 17,462 |
| Dec 10, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 0.73% | 19,447 |
| Dec 9, 2024 | 5.43 | 5.50 | 5.34 | 5.50 | 5.50 | 0.64% | 27,823 |
| Dec 6, 2024 | 5.45 | 5.47 | 5.39 | 5.47 | 5.47 | 0.28% | 16,443 |
| Dec 5, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.18% | 5,330 |
| Dec 4, 2024 | 5.40 | 5.47 | 5.40 | 5.46 | 5.46 | -0.18% | 15,292 |
| Dec 3, 2024 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | 0.83% | 26,232 |
| Dec 2, 2024 | 5.36 | 5.45 | 5.30 | 5.43 | 5.43 | 1.21% | 24,458 |
| Nov 29, 2024 | 5.37 | 5.37 | 5.33 | 5.36 | 5.36 | - | 14,025 |
| Nov 27, 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.36 | 1.52% | 13,983 |
| Nov 26, 2024 | 5.35 | 5.37 | 5.22 | 5.28 | 5.28 | -0.56% | 30,762 |
| Nov 25, 2024 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | -0.38% | 7,261 |
| Nov 22, 2024 | 5.29 | 5.38 | 5.28 | 5.33 | 5.33 | 1.52% | 10,452 |
| Nov 21, 2024 | 5.25 | 5.31 | 5.25 | 5.25 | 5.25 | -0.62% | 14,573 |
| Nov 20, 2024 | 5.37 | 5.37 | 5.28 | 5.28 | 5.28 | -0.32% | 22,671 |
| Nov 19, 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -0.19% | 12,033 |
| Nov 18, 2024 | 5.31 | 5.36 | 5.30 | 5.31 | 5.31 | -0.19% | 19,135 |
| Nov 15, 2024 | 5.35 | 5.38 | 5.32 | 5.32 | 5.32 | -0.02% | 4,995 |
| Nov 14, 2024 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | -1.65% | 12,687 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | 0.19% | 14,813 |
| Nov 12, 2024 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | - | 12,921 |
| Nov 11, 2024 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | 0.37% | 12,108 |
| Nov 8, 2024 | 5.42 | 5.42 | 5.37 | 5.38 | 5.38 | - | 3,690 |
| Nov 7, 2024 | 5.40 | 5.42 | 5.34 | 5.38 | 5.38 | - | 31,010 |
| Nov 6, 2024 | 5.38 | 5.38 | 5.31 | 5.38 | 5.38 | 0.37% | 7,433 |
| Nov 5, 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.36 | 0.37% | 4,184 |
| 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 |