Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
3.890
-0.040 (-1.02%)
At close: Sep 22, 2026, 4:00 PM EDT
3.900
+0.010 (0.26%)
After-hours: Sep 22, 2026, 7:34 PM EDT
Manhattan Bridge Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | -1.02% | 35,034 |
| Sep 21, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | -0.25% | 22,961 |
| Sep 18, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | 1.03% | 37,592 |
| Sep 17, 2026 | 3.94 | 3.94 | 3.89 | 3.90 | 3.90 | -0.51% | 30,703 |
| Sep 16, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -0.76% | 22,165 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | -1.74% | 42,160 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.74% | 32,568 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | -0.74% | 10,674 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.25% | 16,410 |
| Sep 9, 2026 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | -1.21% | 29,229 |
| Sep 8, 2026 | 4.09 | 4.15 | 4.09 | 4.12 | 4.12 | 0.98% | 19,255 |
| Sep 4, 2026 | 4.10 | 4.11 | 4.05 | 4.08 | 4.08 | -0.49% | 20,614 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | 1.23% | 13,583 |
| Sep 2, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 21,132 |
| Sep 1, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 2.00% | 16,435 |
| Aug 31, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -1.84% | 14,509 |
| Aug 28, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | 0.12% | 18,482 |
| Aug 27, 2026 | 4.03 | 4.07 | 4.00 | 4.07 | 4.07 | 0.99% | 47,710 |
| Aug 26, 2026 | 4.05 | 4.11 | 4.00 | 4.03 | 4.03 | -0.49% | 81,078 |
| Aug 25, 2026 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 23,953 |
| Aug 24, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -0.49% | 10,623 |
| Aug 21, 2026 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | 1.24% | 8,864 |
| Aug 20, 2026 | 4.07 | 4.11 | 4.03 | 4.03 | 4.03 | -0.98% | 8,932 |
| Aug 19, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 16,199 |
| Aug 18, 2026 | 4.11 | 4.15 | 4.07 | 4.15 | 4.15 | 0.97% | 10,346 |
| Aug 17, 2026 | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -0.24% | 14,401 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 25,642 |
| Aug 13, 2026 | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | - | 24,813 |
| Aug 12, 2026 | 4.18 | 4.18 | 4.06 | 4.13 | 4.13 | 0.24% | 16,212 |
| Aug 11, 2026 | 4.17 | 4.22 | 4.11 | 4.12 | 4.12 | -1.20% | 17,006 |
| Aug 10, 2026 | 4.10 | 4.21 | 4.05 | 4.17 | 4.17 | 1.21% | 40,136 |
| Aug 7, 2026 | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | - | 22,544 |
| Aug 6, 2026 | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.24% | 11,718 |
| Aug 5, 2026 | 4.26 | 4.27 | 4.08 | 4.13 | 4.13 | -1.78% | 47,347 |
| Aug 4, 2026 | 4.18 | 4.25 | 4.14 | 4.21 | 4.21 | 0.36% | 28,147 |
| Aug 3, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | 0.72% | 22,663 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -1.42% | 15,521 |
| 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 |