Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.060
-0.040 (-0.98%)
Jul 24, 2026, 11:05 AM EDT - Market open
Manhattan Bridge Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.91% | 53,617 |
| 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 |
| Jun 2, 2026 | 4.19 | 4.30 | 4.19 | 4.27 | 4.17 | 0.66% | 22,065 |
| Jun 1, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.14 | 0.47% | 13,652 |
| May 29, 2026 | 4.24 | 4.25 | 4.19 | 4.22 | 4.12 | 0.24% | 17,470 |
| May 28, 2026 | 4.24 | 4.24 | 4.18 | 4.21 | 4.11 | -0.47% | 10,537 |
| May 27, 2026 | 4.18 | 4.26 | 4.18 | 4.23 | 4.13 | 1.20% | 12,122 |
| May 26, 2026 | 4.15 | 4.21 | 4.15 | 4.18 | 4.08 | - | 24,226 |
| May 22, 2026 | 4.24 | 4.24 | 4.17 | 4.18 | 4.08 | -1.18% | 21,062 |
| May 21, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.13 | 0.24% | 19,405 |
| May 20, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.12 | 1.20% | 14,551 |
| May 19, 2026 | 4.21 | 4.21 | 4.16 | 4.17 | 4.07 | -0.71% | 10,886 |
| May 18, 2026 | 4.25 | 4.25 | 4.18 | 4.20 | 4.10 | -0.47% | 15,263 |
| May 15, 2026 | 4.20 | 4.28 | 4.15 | 4.22 | 4.12 | - | 16,733 |
| May 14, 2026 | 4.21 | 4.29 | 4.18 | 4.22 | 4.12 | 0.96% | 20,939 |
| May 13, 2026 | 4.23 | 4.27 | 4.16 | 4.18 | 4.08 | -1.18% | 30,224 |
| May 12, 2026 | 4.29 | 4.35 | 4.21 | 4.23 | 4.13 | -2.31% | 35,922 |