Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.160
+0.030 (0.73%)
Aug 13, 2026, 1:47 PM EDT - Market open
Manhattan Bridge Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.13 | 4.15 | 4.08 | 4.12 | - | -0.24% | 15,792 |
| Aug 12, 2026 | 4.18 | 4.18 | 4.06 | 4.13 | 4.13 | 0.24% | 16,211 |
| Aug 11, 2026 | 4.17 | 4.22 | 4.11 | 4.12 | 4.12 | -1.20% | 17,005 |
| Aug 10, 2026 | 4.10 | 4.21 | 4.05 | 4.17 | 4.17 | 1.21% | 40,132 |
| Aug 7, 2026 | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | - | 22,543 |
| Aug 6, 2026 | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.24% | 11,717 |
| Aug 5, 2026 | 4.26 | 4.27 | 4.08 | 4.13 | 4.13 | -1.78% | 47,344 |
| Aug 4, 2026 | 4.18 | 4.25 | 4.14 | 4.21 | 4.21 | 0.36% | 28,145 |
| Aug 3, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | 0.72% | 22,661 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -1.42% | 15,520 |
| Jul 30, 2026 | 4.17 | 4.25 | 4.17 | 4.22 | 4.22 | 0.48% | 11,013 |
| Jul 29, 2026 | 4.17 | 4.26 | 4.16 | 4.20 | 4.20 | 0.72% | 30,562 |
| Jul 28, 2026 | 3.99 | 4.18 | 3.98 | 4.17 | 4.17 | 6.65% | 95,729 |
| Jul 27, 2026 | 3.94 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 92,695 |
| Jul 24, 2026 | 4.10 | 4.13 | 3.96 | 3.97 | 3.97 | -3.17% | 64,298 |
| Jul 23, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.91% | 53,638 |
| Jul 22, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.24% | 19,683 |
| Jul 21, 2026 | 4.21 | 4.23 | 4.15 | 4.19 | 4.19 | -0.24% | 42,037 |
| Jul 20, 2026 | 4.27 | 4.28 | 4.20 | 4.20 | 4.20 | -3.67% | 55,979 |
| Jul 17, 2026 | 4.40 | 4.41 | 4.29 | 4.36 | 4.36 | -1.36% | 17,327 |
| Jul 16, 2026 | 4.36 | 4.55 | 4.36 | 4.42 | 4.42 | 1.61% | 31,838 |
| Jul 15, 2026 | 4.30 | 4.54 | 4.30 | 4.35 | 4.35 | -1.14% | 70,030 |
| Jul 14, 2026 | 4.27 | 4.44 | 4.27 | 4.40 | 4.40 | 4.02% | 39,419 |
| Jul 13, 2026 | 4.23 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 15,002 |
| Jul 10, 2026 | 4.25 | 4.32 | 4.23 | 4.24 | 4.24 | -0.47% | 22,921 |
| Jul 9, 2026 | 4.23 | 4.33 | 4.23 | 4.26 | 4.26 | 0.71% | 46,801 |
| Jul 8, 2026 | 4.54 | 4.55 | 4.23 | 4.23 | 4.23 | -7.64% | 142,363 |
| Jul 7, 2026 | 4.57 | 4.70 | 4.55 | 4.69 | 4.58 | 3.30% | 98,024 |
| Jul 6, 2026 | 4.67 | 4.70 | 4.48 | 4.54 | 4.43 | -2.58% | 96,917 |
| Jul 2, 2026 | 4.56 | 4.66 | 4.54 | 4.66 | 4.55 | 1.53% | 46,787 |
| Jul 1, 2026 | 4.52 | 4.61 | 4.50 | 4.59 | 4.48 | 1.55% | 31,404 |
| Jun 30, 2026 | 4.49 | 4.60 | 4.46 | 4.52 | 4.41 | 0.67% | 38,410 |
| Jun 29, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.38 | 0.90% | 16,845 |
| Jun 26, 2026 | 4.42 | 4.47 | 4.39 | 4.45 | 4.35 | 0.45% | 21,967 |
| Jun 25, 2026 | 4.46 | 4.47 | 4.43 | 4.43 | 4.33 | -0.67% | 17,018 |
| Jun 24, 2026 | 4.45 | 4.48 | 4.39 | 4.46 | 4.36 | 0.45% | 41,845 |
| Jun 23, 2026 | 4.37 | 4.45 | 4.36 | 4.44 | 4.34 | 0.45% | 16,796 |
| Jun 22, 2026 | 4.41 | 4.45 | 4.37 | 4.42 | 4.32 | 0.91% | 35,982 |
| Jun 18, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.28 | 0.23% | 21,065 |
| Jun 17, 2026 | 4.47 | 4.48 | 4.36 | 4.37 | 4.27 | -1.35% | 32,069 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.33 | 4.43 | 4.33 | 2.07% | 25,294 |
| Jun 15, 2026 | 4.34 | 4.41 | 4.34 | 4.34 | 4.24 | -0.46% | 16,890 |
| Jun 12, 2026 | 4.32 | 4.39 | 4.31 | 4.36 | 4.26 | 1.63% | 25,735 |
| Jun 11, 2026 | 4.25 | 4.33 | 4.25 | 4.29 | 4.19 | 0.23% | 35,372 |
| Jun 10, 2026 | 4.32 | 4.41 | 4.27 | 4.28 | 4.18 | -0.99% | 30,434 |
| Jun 9, 2026 | 4.28 | 4.36 | 4.28 | 4.32 | 4.22 | 1.00% | 19,991 |
| Jun 8, 2026 | 4.27 | 4.30 | 4.26 | 4.28 | 4.18 | 0.94% | 7,984 |
| Jun 5, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.14 | 0.47% | 15,967 |
| Jun 4, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.12 | -0.47% | 21,132 |
| Jun 3, 2026 | 4.29 | 4.29 | 4.19 | 4.24 | 4.14 | -0.66% | 33,746 |