Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.5500
-0.0200 (-0.44%)
NASDAQ · Last Trade: Jan 27th, 3:44 AM EST
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 4.55 | 4.56 | 4.50 | 4.55 | 36,191 | 4.55 |
| 1/23/2026 | 4.60 | 4.69 | 4.55 | 4.57 | 8,654 | 4.57 |
| 1/22/2026 | 4.63 | 4.66 | 4.57 | 4.58 | 16,836 | 4.58 |
| 1/21/2026 | 4.50 | 4.61 | 4.50 | 4.56 | 29,007 | 4.56 |
| 1/20/2026 | 4.60 | 4.72 | 4.48 | 4.52 | 38,378 | 4.52 |
| 1/16/2026 | 4.70 | 4.70 | 4.58 | 4.62 | 12,731 | 4.62 |
| 1/15/2026 | 4.60 | 4.83 | 4.55 | 4.66 | 54,242 | 4.66 |
| 1/14/2026 | 4.49 | 4.62 | 4.48 | 4.61 | 42,128 | 4.61 |
| 1/13/2026 | 4.52 | 4.56 | 4.46 | 4.48 | 28,316 | 4.48 |
| 1/12/2026 | 4.57 | 4.58 | 4.51 | 4.52 | 17,898 | 4.52 |
| 1/09/2026 | 4.57 | 4.59 | 4.53 | 4.58 | 12,047 | 4.58 |
| 1/08/2026 | 4.55 | 4.56 | 4.51 | 4.56 | 19,844 | 4.56 |
| 1/07/2026 | 4.51 | 4.57 | 4.51 | 4.55 | 17,175 | 4.55 |
| 1/06/2026 | 4.52 | 4.63 | 4.46 | 4.55 | 19,378 | 4.55 |
| 1/05/2026 | 4.60 | 4.71 | 4.45 | 4.52 | 117,133 | 4.52 |
| 1/02/2026 | 4.66 | 4.66 | 4.58 | 4.63 | 45,821 | 4.63 |
| 12/31/2025 | 4.65 | 4.67 | 4.55 | 4.65 | 76,116 | 4.65 |
| 12/30/2025 | 4.86 | 4.89 | 4.65 | 4.70 | 84,004 | 4.58 |
| 12/29/2025 | 4.88 | 4.96 | 4.75 | 4.80 | 50,842 | 4.68 |
| 12/26/2025 | 4.91 | 4.98 | 4.85 | 4.88 | 15,718 | 4.76 |
| 12/24/2025 | 4.87 | 4.96 | 4.87 | 4.91 | 18,489 | 4.79 |
| 12/23/2025 | 4.88 | 5.00 | 4.80 | 4.95 | 48,977 | 4.83 |
| 12/22/2025 | 5.00 | 5.01 | 4.89 | 4.94 | 76,511 | 4.82 |
| 12/19/2025 | 4.89 | 4.98 | 4.84 | 4.97 | 66,155 | 4.85 |
| 12/18/2025 | 4.92 | 4.94 | 4.85 | 4.85 | 14,656 | 4.73 |
| 12/17/2025 | 4.78 | 4.94 | 4.77 | 4.90 | 25,280 | 4.78 |
| 12/16/2025 | 4.89 | 4.92 | 4.80 | 4.80 | 27,285 | 4.68 |
| 12/15/2025 | 4.90 | 4.91 | 4.86 | 4.86 | 26,896 | 4.74 |
| 12/12/2025 | 4.85 | 4.93 | 4.85 | 4.88 | 8,443 | 4.76 |
| 12/11/2025 | 4.88 | 4.94 | 4.85 | 4.86 | 13,894 | 4.74 |
| 12/10/2025 | 4.87 | 4.94 | 4.72 | 4.89 | 33,899 | 4.77 |
| 12/09/2025 | 4.70 | 4.89 | 4.66 | 4.87 | 36,487 | 4.75 |
| 12/08/2025 | 4.69 | 4.78 | 4.66 | 4.70 | 13,291 | 4.58 |
| 12/05/2025 | 4.73 | 4.78 | 4.67 | 4.69 | 9,407 | 4.58 |
| 12/04/2025 | 4.73 | 4.83 | 4.67 | 4.69 | 25,582 | 4.58 |
| 12/03/2025 | 4.65 | 4.74 | 4.63 | 4.73 | 11,749 | 4.61 |
| 12/02/2025 | 4.72 | 4.72 | 4.65 | 4.65 | 15,427 | 4.54 |
| 12/01/2025 | 4.72 | 4.74 | 4.70 | 4.70 | 25,904 | 4.58 |
| 11/28/2025 | 4.69 | 4.74 | 4.68 | 4.72 | 9,208 | 4.60 |
| 11/26/2025 | 4.66 | 4.76 | 4.65 | 4.69 | 19,499 | 4.58 |
| 11/25/2025 | 4.56 | 4.65 | 4.56 | 4.65 | 20,560 | 4.54 |
| 11/24/2025 | 4.56 | 4.59 | 4.41 | 4.51 | 23,536 | 4.40 |
| 11/21/2025 | 4.41 | 4.63 | 4.41 | 4.54 | 48,095 | 4.43 |
| 11/20/2025 | 4.40 | 4.50 | 4.40 | 4.40 | 26,540 | 4.29 |
| 11/19/2025 | 4.50 | 4.61 | 4.29 | 4.38 | 149,527 | 4.27 |
| 11/18/2025 | 4.53 | 4.65 | 4.40 | 4.43 | 110,597 | 4.32 |
| 11/17/2025 | 4.70 | 4.74 | 4.52 | 4.52 | 100,984 | 4.41 |
| 11/14/2025 | 4.90 | 4.93 | 4.65 | 4.65 | 114,305 | 4.54 |
| 11/13/2025 | 4.95 | 4.95 | 4.89 | 4.91 | 25,549 | 4.79 |
| 11/12/2025 | 4.89 | 4.98 | 4.86 | 4.88 | 18,516 | 4.76 |
| 11/11/2025 | 4.89 | 4.97 | 4.88 | 4.89 | 29,398 | 4.77 |
| 11/10/2025 | 4.89 | 4.98 | 4.89 | 4.91 | 13,507 | 4.79 |
| 11/07/2025 | 4.93 | 4.93 | 4.86 | 4.92 | 8,873 | 4.80 |
| 11/06/2025 | 4.95 | 4.99 | 4.87 | 4.93 | 35,167 | 4.81 |
| 11/05/2025 | 4.98 | 4.99 | 4.88 | 4.88 | 25,029 | 4.76 |
| 11/04/2025 | 4.92 | 5.00 | 4.91 | 4.98 | 14,591 | 4.86 |
| 11/03/2025 | 4.95 | 5.13 | 4.91 | 4.97 | 20,811 | 4.85 |
| 10/31/2025 | 4.91 | 4.96 | 4.85 | 4.92 | 23,733 | 4.80 |
| 10/30/2025 | 4.95 | 4.95 | 4.83 | 4.89 | 41,851 | 4.77 |
| 10/29/2025 | 4.99 | 5.19 | 4.91 | 4.93 | 28,903 | 4.81 |
| 10/28/2025 | 5.04 | 5.09 | 5.03 | 5.04 | 25,841 | 4.92 |
| 10/27/2025 | 5.15 | 5.21 | 5.04 | 5.08 | 62,364 | 4.96 |