Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
3.390
-0.040 (-1.17%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Manhattan Bridge Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.43 | 3.43 | 3.35 | 3.39 | 3.39 | -1.17% | 22,512 |
| Oct 9, 2026 | 3.43 | 3.51 | 3.33 | 3.43 | 3.43 | -2.83% | 167,031 |
| Oct 8, 2026 | 3.49 | 3.55 | 3.47 | 3.53 | 3.53 | -0.56% | 85,442 |
| Oct 7, 2026 | 3.85 | 3.90 | 3.64 | 3.66 | 3.55 | -5.18% | 109,171 |
| Oct 6, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.74 | -0.26% | 100,958 |
| Oct 5, 2026 | 3.80 | 3.92 | 3.80 | 3.87 | 3.75 | 2.52% | 29,661 |
| Oct 2, 2026 | 3.77 | 3.88 | 3.76 | 3.78 | 3.66 | 0.67% | 21,480 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.67 | 3.75 | 3.64 | 1.35% | 56,240 |
| Sep 30, 2026 | 3.71 | 3.75 | 3.54 | 3.70 | 3.59 | -0.80% | 109,924 |
| Sep 29, 2026 | 3.93 | 3.93 | 3.73 | 3.73 | 3.62 | -3.87% | 38,328 |
| Sep 28, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | 3.76 | -0.51% | 34,953 |
| Sep 25, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.78 | -0.26% | 18,870 |
| Sep 24, 2026 | 3.90 | 3.97 | 3.88 | 3.91 | 3.79 | 0.26% | 22,915 |
| Sep 23, 2026 | 3.89 | 3.91 | 3.88 | 3.90 | 3.78 | 0.26% | 25,066 |
| Sep 22, 2026 | 3.98 | 3.98 | 3.88 | 3.89 | 3.77 | -1.02% | 35,101 |
| Sep 21, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.81 | -0.25% | 23,086 |
| Sep 18, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | 3.82 | 1.03% | 37,594 |
| Sep 17, 2026 | 3.94 | 3.94 | 3.89 | 3.90 | 3.78 | -0.51% | 30,703 |
| Sep 16, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.80 | -0.76% | 22,165 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.95 | 3.95 | 3.83 | -1.74% | 42,160 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 3.90 | -0.74% | 32,568 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 3.93 | -0.74% | 10,674 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 3.96 | 0.25% | 16,410 |
| Sep 9, 2026 | 4.09 | 4.12 | 4.05 | 4.07 | 3.95 | -1.21% | 29,229 |
| Sep 8, 2026 | 4.09 | 4.15 | 4.09 | 4.12 | 4.00 | 0.98% | 19,255 |
| Sep 4, 2026 | 4.10 | 4.11 | 4.05 | 4.08 | 3.96 | -0.49% | 20,614 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 3.98 | 1.23% | 13,583 |
| Sep 2, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 3.93 | -0.74% | 21,132 |
| Sep 1, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 3.96 | 2.00% | 16,435 |
| Aug 31, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 3.88 | -1.84% | 14,509 |
| Aug 28, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 3.95 | 0.12% | 18,482 |
| Aug 27, 2026 | 4.03 | 4.07 | 4.00 | 4.07 | 3.95 | 0.99% | 47,710 |
| Aug 26, 2026 | 4.05 | 4.11 | 4.00 | 4.03 | 3.91 | -0.49% | 81,078 |
| Aug 25, 2026 | 4.05 | 4.10 | 4.03 | 4.05 | 3.93 | -0.25% | 23,953 |
| Aug 24, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | 3.94 | -0.49% | 10,623 |
| Aug 21, 2026 | 4.14 | 4.14 | 4.03 | 4.08 | 3.96 | 1.24% | 8,864 |
| Aug 20, 2026 | 4.07 | 4.11 | 4.03 | 4.03 | 3.91 | -0.98% | 8,932 |
| Aug 19, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 3.95 | -1.93% | 16,199 |
| Aug 18, 2026 | 4.11 | 4.15 | 4.07 | 4.15 | 4.03 | 0.97% | 10,346 |
| Aug 17, 2026 | 4.14 | 4.15 | 4.11 | 4.11 | 3.99 | -0.24% | 14,401 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.00 | -0.24% | 25,642 |
| Aug 13, 2026 | 4.13 | 4.16 | 4.08 | 4.13 | 4.01 | - | 24,813 |
| Aug 12, 2026 | 4.18 | 4.18 | 4.06 | 4.13 | 4.01 | 0.24% | 16,212 |
| Aug 11, 2026 | 4.17 | 4.22 | 4.11 | 4.12 | 4.00 | -1.20% | 17,006 |
| Aug 10, 2026 | 4.10 | 4.21 | 4.05 | 4.17 | 4.04 | 1.21% | 40,136 |
| Aug 7, 2026 | 4.03 | 4.17 | 4.03 | 4.12 | 4.00 | - | 22,544 |
| Aug 6, 2026 | 4.14 | 4.15 | 4.07 | 4.12 | 4.00 | -0.24% | 11,718 |
| Aug 5, 2026 | 4.26 | 4.27 | 4.08 | 4.13 | 4.01 | -1.78% | 47,347 |
| Aug 4, 2026 | 4.18 | 4.25 | 4.14 | 4.21 | 4.08 | 0.36% | 28,147 |
| Aug 3, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.06 | 0.72% | 22,663 |