Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.350
+0.020 (0.46%)
May 1, 2026, 4:00 PM EDT - Market closed
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.31 | 4.42 | 4.31 | 4.35 | 4.35 | 0.46% | 20,059 |
| Apr 30, 2026 | 4.38 | 4.41 | 4.31 | 4.33 | 4.33 | -1.03% | 21,937 |
| Apr 29, 2026 | 4.40 | 4.47 | 4.35 | 4.38 | 4.38 | -0.79% | 9,247 |
| Apr 28, 2026 | 4.40 | 4.45 | 4.40 | 4.41 | 4.41 | 0.23% | 12,125 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.40 | 4.40 | 4.40 | -1.35% | 29,525 |
| Apr 24, 2026 | 4.46 | 4.50 | 4.43 | 4.46 | 4.46 | 0.22% | 12,102 |
| Apr 23, 2026 | 4.56 | 4.56 | 4.41 | 4.45 | 4.45 | -1.90% | 29,094 |
| Apr 22, 2026 | 4.59 | 4.59 | 4.44 | 4.54 | 4.54 | 1.70% | 16,482 |
| Apr 21, 2026 | 4.55 | 4.60 | 4.46 | 4.46 | 4.46 | -1.98% | 19,854 |
| Apr 20, 2026 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | -1.94% | 12,919 |
| Apr 17, 2026 | 4.78 | 4.78 | 4.53 | 4.64 | 4.64 | 0.43% | 20,990 |
| Apr 16, 2026 | 4.64 | 4.80 | 4.50 | 4.62 | 4.62 | - | 32,354 |
| Apr 15, 2026 | 4.67 | 4.80 | 4.56 | 4.62 | 4.62 | -0.22% | 37,279 |
| Apr 14, 2026 | 4.43 | 4.70 | 4.43 | 4.63 | 4.63 | 4.28% | 28,891 |
| Apr 13, 2026 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | 0.45% | 22,322 |
| Apr 10, 2026 | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | 0.23% | 7,754 |
| Apr 9, 2026 | 4.44 | 4.49 | 4.38 | 4.41 | 4.41 | -1.78% | 48,241 |
| Apr 8, 2026 | 4.69 | 4.69 | 4.47 | 4.49 | 4.49 | -6.46% | 63,462 |
| Apr 7, 2026 | 4.69 | 4.85 | 4.67 | 4.80 | 4.69 | 2.56% | 89,525 |
| Apr 6, 2026 | 4.54 | 4.75 | 4.52 | 4.68 | 4.57 | 1.74% | 131,060 |
| Apr 2, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.49 | 1.55% | 35,400 |
| Apr 1, 2026 | 4.45 | 4.58 | 4.44 | 4.53 | 4.43 | 1.80% | 27,552 |
| Mar 31, 2026 | 4.37 | 4.47 | 4.37 | 4.45 | 4.35 | 0.91% | 23,368 |
| Mar 30, 2026 | 4.45 | 4.48 | 4.39 | 4.41 | 4.31 | -0.90% | 17,285 |
| Mar 27, 2026 | 4.32 | 4.47 | 4.32 | 4.45 | 4.35 | 2.30% | 14,213 |
| Mar 26, 2026 | 4.33 | 4.43 | 4.27 | 4.35 | 4.25 | 0.46% | 19,698 |
| Mar 25, 2026 | 4.26 | 4.38 | 4.26 | 4.33 | 4.23 | 0.70% | 10,320 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.20 | 0.70% | 6,161 |
| Mar 23, 2026 | 4.29 | 4.30 | 4.24 | 4.27 | 4.17 | 0.71% | 9,795 |
| Mar 20, 2026 | 4.24 | 4.30 | 4.13 | 4.24 | 4.14 | - | 64,293 |
| Mar 19, 2026 | 4.25 | 4.35 | 4.23 | 4.24 | 4.14 | -0.47% | 19,190 |
| Mar 18, 2026 | 4.31 | 4.36 | 4.26 | 4.26 | 4.16 | -1.39% | 20,384 |
| Mar 17, 2026 | 4.43 | 4.43 | 4.31 | 4.32 | 4.22 | -0.23% | 29,934 |
| Mar 16, 2026 | 4.33 | 4.36 | 4.32 | 4.33 | 4.23 | -0.23% | 8,414 |
| Mar 13, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.24 | 0.46% | 19,813 |
| Mar 12, 2026 | 4.35 | 4.44 | 4.32 | 4.32 | 4.22 | -1.82% | 8,058 |
| Mar 11, 2026 | 4.45 | 4.45 | 4.38 | 4.40 | 4.30 | -0.45% | 13,577 |
| Mar 10, 2026 | 4.30 | 4.44 | 4.30 | 4.42 | 4.32 | 3.51% | 16,672 |
| Mar 9, 2026 | 4.27 | 4.39 | 4.24 | 4.27 | 4.17 | 0.23% | 29,941 |
| Mar 6, 2026 | 4.32 | 4.38 | 4.25 | 4.26 | 4.16 | -2.29% | 25,200 |
| Mar 5, 2026 | 4.35 | 4.39 | 4.33 | 4.36 | 4.26 | 0.69% | 20,198 |
| Mar 4, 2026 | 4.37 | 4.38 | 4.28 | 4.33 | 4.23 | -0.92% | 68,557 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.27 | -0.46% | 9,214 |
| Mar 2, 2026 | 4.39 | 4.40 | 4.34 | 4.39 | 4.29 | 0.14% | 17,730 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.28 | -1.48% | 22,973 |
| Feb 26, 2026 | 4.47 | 4.47 | 4.42 | 4.45 | 4.35 | 0.68% | 5,339 |
| Feb 25, 2026 | 4.45 | 4.47 | 4.40 | 4.42 | 4.32 | -0.23% | 9,902 |
| Feb 24, 2026 | 4.44 | 4.45 | 4.41 | 4.43 | 4.33 | 0.23% | 16,068 |
| Feb 23, 2026 | 4.45 | 4.48 | 4.40 | 4.42 | 4.32 | - | 19,195 |
| Feb 20, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.32 | - | 23,120 |