Manhattan Bridge Capital, Inc - Common Stock (LOAN)
5.3900
+0.0900 (1.70%)
NASDAQ · Last Trade: Apr 17th, 4:41 PM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 5.34 | 5.36 | 5.20 | 5.30 | 17,657 | 5.30 |
| 4/15/2025 | 5.18 | 5.38 | 5.12 | 5.29 | 32,862 | 5.29 |
| 4/14/2025 | 4.96 | 5.14 | 4.95 | 5.12 | 30,662 | 5.12 |
| 4/11/2025 | 4.90 | 5.09 | 4.83 | 4.85 | 32,627 | 4.85 |
| 4/10/2025 | 5.00 | 5.00 | 4.91 | 4.92 | 28,542 | 4.92 |
| 4/09/2025 | 4.76 | 5.17 | 4.74 | 5.04 | 47,744 | 5.04 |
| 4/08/2025 | 5.23 | 5.23 | 4.76 | 4.86 | 85,011 | 4.86 |
| 4/07/2025 | 5.54 | 5.54 | 5.20 | 5.23 | 102,221 | 5.23 |
| 4/04/2025 | 5.92 | 5.99 | 5.71 | 5.74 | 41,270 | 5.74 |
| 4/03/2025 | 5.83 | 6.02 | 5.83 | 5.87 | 22,003 | 5.87 |
| 4/02/2025 | 5.99 | 6.05 | 5.91 | 5.94 | 39,473 | 5.94 |
| 4/01/2025 | 5.95 | 5.99 | 5.85 | 5.95 | 32,429 | 5.95 |
| 3/31/2025 | 5.84 | 6.00 | 5.82 | 5.91 | 77,456 | 5.91 |
| 3/28/2025 | 5.84 | 5.85 | 5.78 | 5.82 | 11,816 | 5.82 |
| 3/27/2025 | 5.82 | 5.84 | 5.80 | 5.83 | 13,798 | 5.83 |
| 3/26/2025 | 5.67 | 5.82 | 5.67 | 5.78 | 13,483 | 5.78 |
| 3/25/2025 | 5.75 | 5.76 | 5.69 | 5.76 | 13,421 | 5.76 |
| 3/24/2025 | 5.64 | 5.75 | 5.62 | 5.73 | 18,260 | 5.73 |
| 3/21/2025 | 5.72 | 5.76 | 5.64 | 5.64 | 13,535 | 5.64 |
| 3/20/2025 | 5.69 | 5.76 | 5.68 | 5.75 | 10,846 | 5.75 |
| 3/19/2025 | 5.65 | 5.70 | 5.65 | 5.68 | 4,293 | 5.68 |
| 3/18/2025 | 5.67 | 5.73 | 5.67 | 5.67 | 3,542 | 5.67 |
| 3/17/2025 | 5.74 | 5.75 | 5.65 | 5.67 | 12,975 | 5.67 |
| 3/14/2025 | 5.60 | 5.70 | 5.55 | 5.67 | 30,004 | 5.67 |
| 3/13/2025 | 5.60 | 5.60 | 5.56 | 5.60 | 8,049 | 5.60 |
| 3/12/2025 | 5.57 | 5.63 | 5.56 | 5.58 | 8,020 | 5.58 |
| 3/11/2025 | 5.63 | 5.63 | 5.51 | 5.52 | 11,325 | 5.52 |
| 3/10/2025 | 5.51 | 5.63 | 5.51 | 5.58 | 12,520 | 5.58 |
| 3/07/2025 | 5.62 | 5.63 | 5.55 | 5.55 | 9,506 | 5.55 |
| 3/06/2025 | 5.54 | 5.62 | 5.54 | 5.62 | 5,157 | 5.62 |
| 3/05/2025 | 5.62 | 5.63 | 5.50 | 5.58 | 10,482 | 5.58 |
| 3/04/2025 | 5.50 | 5.63 | 5.50 | 5.63 | 11,767 | 5.63 |
| 3/03/2025 | 5.60 | 5.63 | 5.56 | 5.57 | 10,245 | 5.57 |
| 2/28/2025 | 5.61 | 5.64 | 5.51 | 5.58 | 7,169 | 5.58 |
| 2/27/2025 | 5.54 | 5.68 | 5.54 | 5.61 | 3,146 | 5.61 |
| 2/26/2025 | 5.59 | 5.60 | 5.52 | 5.59 | 2,813 | 5.59 |
| 2/25/2025 | 5.57 | 5.62 | 5.51 | 5.51 | 25,864 | 5.51 |
| 2/24/2025 | 5.71 | 5.71 | 5.52 | 5.57 | 17,505 | 5.57 |
| 2/21/2025 | 5.66 | 5.75 | 5.65 | 5.75 | 11,196 | 5.75 |
| 2/20/2025 | 5.62 | 5.64 | 5.60 | 5.64 | 6,828 | 5.64 |
| 2/19/2025 | 5.62 | 5.64 | 5.60 | 5.64 | 11,386 | 5.64 |
| 2/18/2025 | 5.66 | 5.66 | 5.60 | 5.60 | 8,360 | 5.60 |
| 2/14/2025 | 5.66 | 5.66 | 5.60 | 5.60 | 8,105 | 5.60 |
| 2/13/2025 | 5.63 | 5.68 | 5.58 | 5.61 | 7,510 | 5.61 |
| 2/12/2025 | 5.55 | 5.68 | 5.55 | 5.57 | 7,753 | 5.57 |
| 2/11/2025 | 5.56 | 5.69 | 5.56 | 5.62 | 7,072 | 5.62 |
| 2/10/2025 | 5.74 | 5.75 | 5.67 | 5.67 | 8,857 | 5.67 |
| 2/07/2025 | 5.72 | 5.75 | 5.64 | 5.74 | 13,425 | 5.74 |
| 2/06/2025 | 5.77 | 5.77 | 5.72 | 5.72 | 16,806 | 5.72 |
| 2/05/2025 | 5.64 | 5.82 | 5.59 | 5.77 | 28,034 | 5.77 |
| 2/04/2025 | 5.55 | 5.59 | 5.51 | 5.59 | 6,841 | 5.59 |
| 2/03/2025 | 5.48 | 5.56 | 5.48 | 5.56 | 10,633 | 5.56 |
| 1/31/2025 | 5.48 | 5.60 | 5.48 | 5.60 | 16,375 | 5.60 |
| 1/30/2025 | 5.57 | 5.57 | 5.43 | 5.48 | 3,904 | 5.48 |
| 1/29/2025 | 5.57 | 5.60 | 5.55 | 5.58 | 8,984 | 5.58 |
| 1/28/2025 | 5.63 | 5.63 | 5.56 | 5.61 | 3,072 | 5.61 |
| 1/27/2025 | 5.55 | 5.62 | 5.55 | 5.62 | 11,739 | 5.62 |
| 1/24/2025 | 5.62 | 5.62 | 5.53 | 5.53 | 7,467 | 5.53 |
| 1/23/2025 | 5.65 | 5.69 | 5.62 | 5.62 | 7,381 | 5.62 |
| 1/22/2025 | 5.69 | 5.70 | 5.63 | 5.66 | 14,656 | 5.66 |
| 1/21/2025 | 5.57 | 5.75 | 5.57 | 5.75 | 15,397 | 5.75 |
| 1/17/2025 | 5.65 | 5.69 | 5.59 | 5.67 | 31,227 | 5.67 |