Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.2300
-0.0200 (-0.47%)
NASDAQ · Last Trade: May 7th, 10:07 PM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 4.28 | 4.29 | 4.22 | 4.23 | 42,907 | 4.23 |
| 5/06/2026 | 4.30 | 4.33 | 4.25 | 4.25 | 59,996 | 4.25 |
| 5/05/2026 | 4.43 | 4.43 | 4.29 | 4.30 | 71,765 | 4.30 |
| 5/04/2026 | 4.31 | 4.50 | 4.31 | 4.33 | 36,081 | 4.33 |
| 5/01/2026 | 4.31 | 4.42 | 4.31 | 4.35 | 21,297 | 4.35 |
| 4/30/2026 | 4.38 | 4.41 | 4.31 | 4.33 | 21,937 | 4.33 |
| 4/29/2026 | 4.40 | 4.47 | 4.35 | 4.38 | 10,211 | 4.38 |
| 4/28/2026 | 4.40 | 4.45 | 4.40 | 4.41 | 12,127 | 4.41 |
| 4/27/2026 | 4.47 | 4.49 | 4.40 | 4.40 | 29,528 | 4.40 |
| 4/24/2026 | 4.46 | 4.50 | 4.43 | 4.46 | 12,223 | 4.46 |
| 4/23/2026 | 4.56 | 4.56 | 4.41 | 4.45 | 29,104 | 4.45 |
| 4/22/2026 | 4.59 | 4.59 | 4.44 | 4.54 | 16,484 | 4.54 |
| 4/21/2026 | 4.55 | 4.60 | 4.46 | 4.46 | 21,071 | 4.46 |
| 4/20/2026 | 4.55 | 4.60 | 4.55 | 4.55 | 12,944 | 4.55 |
| 4/17/2026 | 4.78 | 4.78 | 4.53 | 4.64 | 20,991 | 4.64 |
| 4/16/2026 | 4.64 | 4.80 | 4.50 | 4.62 | 32,398 | 4.62 |
| 4/15/2026 | 4.67 | 4.80 | 4.56 | 4.62 | 37,283 | 4.62 |
| 4/14/2026 | 4.43 | 4.70 | 4.43 | 4.63 | 28,891 | 4.63 |
| 4/13/2026 | 4.40 | 4.52 | 4.40 | 4.44 | 22,324 | 4.44 |
| 4/10/2026 | 4.44 | 4.45 | 4.41 | 4.42 | 7,755 | 4.42 |
| 4/09/2026 | 4.44 | 4.49 | 4.38 | 4.41 | 48,241 | 4.41 |
| 4/08/2026 | 4.69 | 4.69 | 4.46 | 4.49 | 63,549 | 4.49 |
| 4/07/2026 | 4.69 | 4.85 | 4.67 | 4.80 | 90,281 | 4.69 |
| 4/06/2026 | 4.54 | 4.75 | 4.54 | 4.68 | 131,061 | 4.57 |
| 4/02/2026 | 4.52 | 4.62 | 4.52 | 4.60 | 35,401 | 4.49 |
| 4/01/2026 | 4.45 | 4.58 | 4.44 | 4.53 | 27,536 | 4.43 |
| 3/31/2026 | 4.37 | 4.47 | 4.37 | 4.45 | 23,369 | 4.35 |
| 3/30/2026 | 4.45 | 4.48 | 4.39 | 4.41 | 17,285 | 4.31 |
| 3/27/2026 | 4.32 | 4.47 | 4.32 | 4.45 | 14,214 | 4.35 |
| 3/26/2026 | 4.33 | 4.43 | 4.27 | 4.35 | 19,698 | 4.25 |
| 3/25/2026 | 4.26 | 4.38 | 4.26 | 4.33 | 10,278 | 4.23 |
| 3/24/2026 | 4.42 | 4.42 | 4.30 | 4.30 | 6,161 | 4.20 |
| 3/23/2026 | 4.29 | 4.30 | 4.24 | 4.27 | 9,795 | 4.17 |
| 3/20/2026 | 4.24 | 4.29 | 4.13 | 4.24 | 64,293 | 4.14 |
| 3/19/2026 | 4.25 | 4.35 | 4.23 | 4.24 | 19,190 | 4.14 |
| 3/18/2026 | 4.31 | 4.36 | 4.26 | 4.26 | 20,370 | 4.16 |
| 3/17/2026 | 4.43 | 4.43 | 4.31 | 4.32 | 29,934 | 4.22 |
| 3/16/2026 | 4.33 | 4.36 | 4.32 | 4.33 | 8,415 | 4.23 |
| 3/13/2026 | 4.31 | 4.34 | 4.30 | 4.34 | 19,814 | 4.24 |
| 3/12/2026 | 4.35 | 4.44 | 4.32 | 4.32 | 8,057 | 4.22 |
| 3/11/2026 | 4.45 | 4.45 | 4.38 | 4.40 | 13,578 | 4.30 |
| 3/10/2026 | 4.30 | 4.44 | 4.30 | 4.42 | 16,672 | 4.32 |
| 3/09/2026 | 4.27 | 4.39 | 4.24 | 4.27 | 29,941 | 4.17 |
| 3/06/2026 | 4.32 | 4.38 | 4.25 | 4.26 | 25,200 | 4.16 |
| 3/05/2026 | 4.35 | 4.39 | 4.33 | 4.36 | 20,198 | 4.26 |
| 3/04/2026 | 4.37 | 4.38 | 4.28 | 4.33 | 68,166 | 4.23 |
| 3/03/2026 | 4.38 | 4.38 | 4.34 | 4.37 | 8,108 | 4.27 |
| 3/02/2026 | 4.39 | 4.40 | 4.34 | 4.39 | 17,726 | 4.29 |
| 2/27/2026 | 4.44 | 4.44 | 4.38 | 4.38 | 22,973 | 4.28 |
| 2/26/2026 | 4.47 | 4.47 | 4.42 | 4.45 | 5,340 | 4.35 |
| 2/25/2026 | 4.45 | 4.47 | 4.40 | 4.42 | 9,402 | 4.32 |
| 2/24/2026 | 4.44 | 4.45 | 4.41 | 4.43 | 16,066 | 4.33 |
| 2/23/2026 | 4.45 | 4.48 | 4.40 | 4.42 | 19,196 | 4.32 |
| 2/20/2026 | 4.42 | 4.46 | 4.40 | 4.42 | 23,120 | 4.32 |
| 2/19/2026 | 4.43 | 4.48 | 4.41 | 4.42 | 17,629 | 4.32 |
| 2/18/2026 | 4.45 | 4.49 | 4.43 | 4.43 | 31,750 | 4.33 |
| 2/17/2026 | 4.42 | 4.48 | 4.38 | 4.42 | 29,449 | 4.32 |
| 2/13/2026 | 4.45 | 4.45 | 4.42 | 4.45 | 15,345 | 4.35 |
| 2/12/2026 | 4.51 | 4.53 | 4.45 | 4.45 | 71,249 | 4.35 |
| 2/11/2026 | 4.51 | 4.55 | 4.50 | 4.52 | 9,545 | 4.42 |
| 2/10/2026 | 4.51 | 4.58 | 4.51 | 4.53 | 10,604 | 4.43 |
| 2/09/2026 | 4.52 | 4.55 | 4.51 | 4.51 | 15,689 | 4.41 |