Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.0700
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 20th, 5:28 AM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 4.10 | 4.15 | 4.07 | 4.07 | 16,200 | 4.07 |
| 8/18/2026 | 4.11 | 4.15 | 4.07 | 4.15 | 10,346 | 4.15 |
| 8/17/2026 | 4.14 | 4.15 | 4.11 | 4.11 | 14,401 | 4.11 |
| 8/14/2026 | 4.14 | 4.15 | 4.12 | 4.12 | 25,642 | 4.12 |
| 8/13/2026 | 4.13 | 4.16 | 4.08 | 4.13 | 24,733 | 4.13 |
| 8/12/2026 | 4.17 | 4.17 | 4.06 | 4.13 | 16,212 | 4.13 |
| 8/11/2026 | 4.17 | 4.22 | 4.11 | 4.12 | 17,006 | 4.12 |
| 8/10/2026 | 4.10 | 4.21 | 4.05 | 4.17 | 40,133 | 4.17 |
| 8/07/2026 | 4.03 | 4.17 | 4.03 | 4.12 | 22,544 | 4.12 |
| 8/06/2026 | 4.14 | 4.15 | 4.07 | 4.12 | 11,717 | 4.12 |
| 8/05/2026 | 4.26 | 4.26 | 4.08 | 4.13 | 47,346 | 4.13 |
| 8/04/2026 | 4.18 | 4.25 | 4.14 | 4.21 | 28,146 | 4.21 |
| 8/03/2026 | 4.22 | 4.26 | 4.17 | 4.19 | 22,663 | 4.19 |
| 7/31/2026 | 4.24 | 4.24 | 4.16 | 4.16 | 15,522 | 4.16 |
| 7/30/2026 | 4.17 | 4.25 | 4.17 | 4.22 | 11,013 | 4.22 |
| 7/29/2026 | 4.17 | 4.26 | 4.16 | 4.20 | 30,561 | 4.20 |
| 7/28/2026 | 3.99 | 4.18 | 3.98 | 4.17 | 95,728 | 4.17 |
| 7/27/2026 | 3.94 | 3.98 | 3.90 | 3.91 | 92,694 | 3.91 |
| 7/24/2026 | 4.10 | 4.13 | 3.96 | 3.97 | 64,299 | 3.97 |
| 7/23/2026 | 4.19 | 4.19 | 4.10 | 4.10 | 53,618 | 4.10 |
| 7/22/2026 | 4.23 | 4.23 | 4.16 | 4.18 | 19,684 | 4.18 |
| 7/21/2026 | 4.21 | 4.23 | 4.15 | 4.19 | 42,037 | 4.19 |
| 7/20/2026 | 4.27 | 4.28 | 4.20 | 4.20 | 55,979 | 4.20 |
| 7/17/2026 | 4.39 | 4.41 | 4.29 | 4.36 | 17,327 | 4.36 |
| 7/16/2026 | 4.36 | 4.55 | 4.36 | 4.42 | 31,839 | 4.42 |
| 7/15/2026 | 4.30 | 4.54 | 4.30 | 4.35 | 70,031 | 4.35 |
| 7/14/2026 | 4.27 | 4.44 | 4.27 | 4.40 | 39,420 | 4.40 |
| 7/13/2026 | 4.23 | 4.27 | 4.22 | 4.23 | 15,003 | 4.23 |
| 7/10/2026 | 4.25 | 4.32 | 4.23 | 4.24 | 22,923 | 4.24 |
| 7/09/2026 | 4.23 | 4.33 | 4.23 | 4.26 | 46,734 | 4.26 |
| 7/08/2026 | 4.54 | 4.55 | 4.23 | 4.23 | 142,359 | 4.23 |
| 7/07/2026 | 4.57 | 4.70 | 4.54 | 4.69 | 98,025 | 4.58 |
| 7/06/2026 | 4.67 | 4.70 | 4.48 | 4.54 | 96,917 | 4.43 |
| 7/02/2026 | 4.56 | 4.66 | 4.54 | 4.66 | 46,787 | 4.55 |
| 7/01/2026 | 4.52 | 4.61 | 4.50 | 4.59 | 31,398 | 4.48 |
| 6/30/2026 | 4.49 | 4.60 | 4.46 | 4.52 | 38,411 | 4.41 |
| 6/29/2026 | 4.46 | 4.49 | 4.45 | 4.49 | 16,845 | 4.38 |
| 6/26/2026 | 4.42 | 4.47 | 4.39 | 4.45 | 21,967 | 4.35 |
| 6/25/2026 | 4.46 | 4.47 | 4.43 | 4.43 | 17,020 | 4.33 |
| 6/24/2026 | 4.45 | 4.48 | 4.39 | 4.46 | 41,848 | 4.36 |
| 6/23/2026 | 4.37 | 4.45 | 4.36 | 4.44 | 16,797 | 4.34 |
| 6/22/2026 | 4.41 | 4.45 | 4.37 | 4.42 | 35,983 | 4.32 |
| 6/18/2026 | 4.40 | 4.41 | 4.35 | 4.38 | 21,066 | 4.28 |
| 6/17/2026 | 4.47 | 4.48 | 4.36 | 4.37 | 32,070 | 4.27 |
| 6/16/2026 | 4.45 | 4.45 | 4.33 | 4.43 | 25,295 | 4.33 |
| 6/15/2026 | 4.34 | 4.41 | 4.34 | 4.34 | 16,891 | 4.24 |
| 6/12/2026 | 4.32 | 4.39 | 4.31 | 4.36 | 25,735 | 4.26 |
| 6/11/2026 | 4.25 | 4.33 | 4.25 | 4.29 | 35,373 | 4.19 |
| 6/10/2026 | 4.32 | 4.41 | 4.26 | 4.28 | 30,434 | 4.18 |
| 6/09/2026 | 4.28 | 4.36 | 4.28 | 4.32 | 19,991 | 4.22 |
| 6/08/2026 | 4.27 | 4.30 | 4.26 | 4.28 | 7,985 | 4.18 |
| 6/05/2026 | 4.21 | 4.28 | 4.21 | 4.24 | 15,967 | 4.14 |
| 6/04/2026 | 4.24 | 4.27 | 4.22 | 4.22 | 21,132 | 4.12 |
| 6/03/2026 | 4.29 | 4.29 | 4.19 | 4.24 | 33,746 | 4.14 |
| 6/02/2026 | 4.19 | 4.30 | 4.19 | 4.27 | 22,066 | 4.17 |
| 6/01/2026 | 4.20 | 4.24 | 4.20 | 4.24 | 13,653 | 4.14 |
| 5/29/2026 | 0.00 | 4.25 | 4.18 | 4.22 | 17,472 | 4.12 |
| 5/28/2026 | 4.24 | 4.24 | 4.18 | 4.21 | 10,537 | 4.11 |
| 5/27/2026 | 4.18 | 4.26 | 4.18 | 4.23 | 12,123 | 4.13 |
| 5/26/2026 | 4.15 | 4.21 | 4.15 | 4.18 | 24,226 | 4.08 |
| 5/22/2026 | 4.24 | 4.24 | 4.17 | 4.18 | 21,063 | 4.08 |
| 5/21/2026 | 4.17 | 4.23 | 4.17 | 4.23 | 19,406 | 4.13 |
| 5/20/2026 | 4.24 | 4.25 | 4.17 | 4.22 | 14,548 | 4.12 |