Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.1000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 24th, 8:45 AM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4.69 |
| 7/06/2026 | 4.67 | 4.70 | 4.48 | 4.54 | 96,917 | 4.54 |
| 7/02/2026 | 4.56 | 4.66 | 4.54 | 4.66 | 46,787 | 4.66 |
| 7/01/2026 | 4.52 | 4.61 | 4.50 | 4.59 | 31,398 | 4.59 |
| 6/30/2026 | 4.49 | 4.60 | 4.46 | 4.52 | 38,411 | 4.52 |
| 6/29/2026 | 4.46 | 4.49 | 4.45 | 4.49 | 16,845 | 4.49 |
| 6/26/2026 | 4.42 | 4.47 | 4.39 | 4.45 | 21,967 | 4.45 |
| 6/25/2026 | 4.46 | 4.47 | 4.43 | 4.43 | 17,020 | 4.43 |
| 6/24/2026 | 4.45 | 4.48 | 4.39 | 4.46 | 41,848 | 4.46 |
| 6/23/2026 | 4.37 | 4.45 | 4.36 | 4.44 | 16,797 | 4.44 |
| 6/22/2026 | 4.41 | 4.45 | 4.37 | 4.42 | 35,983 | 4.42 |
| 6/18/2026 | 4.40 | 4.41 | 4.35 | 4.38 | 21,066 | 4.38 |
| 6/17/2026 | 4.47 | 4.48 | 4.36 | 4.37 | 32,070 | 4.37 |
| 6/16/2026 | 4.45 | 4.45 | 4.33 | 4.43 | 25,295 | 4.43 |
| 6/15/2026 | 4.34 | 4.41 | 4.34 | 4.34 | 16,891 | 4.34 |
| 6/12/2026 | 4.32 | 4.39 | 4.31 | 4.36 | 25,735 | 4.36 |
| 6/11/2026 | 4.25 | 4.33 | 4.25 | 4.29 | 35,373 | 4.29 |
| 6/10/2026 | 4.32 | 4.41 | 4.26 | 4.28 | 30,434 | 4.28 |
| 6/09/2026 | 4.28 | 4.36 | 4.28 | 4.32 | 19,991 | 4.32 |
| 6/08/2026 | 4.27 | 4.30 | 4.26 | 4.28 | 7,985 | 4.28 |
| 6/05/2026 | 4.21 | 4.28 | 4.21 | 4.24 | 15,967 | 4.24 |
| 6/04/2026 | 4.24 | 4.27 | 4.22 | 4.22 | 21,132 | 4.22 |
| 6/03/2026 | 4.29 | 4.29 | 4.19 | 4.24 | 33,746 | 4.24 |
| 6/02/2026 | 4.19 | 4.30 | 4.19 | 4.27 | 22,066 | 4.27 |
| 6/01/2026 | 4.20 | 4.24 | 4.20 | 4.24 | 13,653 | 4.24 |
| 5/29/2026 | 0.00 | 4.25 | 4.18 | 4.22 | 17,472 | 4.22 |
| 5/28/2026 | 4.24 | 4.24 | 4.18 | 4.21 | 10,537 | 4.21 |
| 5/27/2026 | 4.18 | 4.26 | 4.18 | 4.23 | 12,123 | 4.23 |
| 5/26/2026 | 4.15 | 4.21 | 4.15 | 4.18 | 24,226 | 4.18 |
| 5/22/2026 | 4.24 | 4.24 | 4.17 | 4.18 | 21,063 | 4.18 |
| 5/21/2026 | 4.17 | 4.23 | 4.17 | 4.23 | 19,406 | 4.23 |
| 5/20/2026 | 4.24 | 4.25 | 4.17 | 4.22 | 14,548 | 4.22 |
| 5/19/2026 | 4.20 | 4.21 | 4.16 | 4.17 | 10,886 | 4.17 |
| 5/18/2026 | 4.25 | 4.25 | 4.18 | 4.20 | 15,264 | 4.20 |
| 5/15/2026 | 4.20 | 4.28 | 4.15 | 4.22 | 16,733 | 4.22 |
| 5/14/2026 | 4.21 | 4.29 | 4.18 | 4.22 | 20,940 | 4.22 |
| 5/13/2026 | 4.23 | 4.23 | 4.16 | 4.18 | 30,223 | 4.18 |
| 5/12/2026 | 4.29 | 4.35 | 4.21 | 4.23 | 35,922 | 4.23 |
| 5/11/2026 | 4.27 | 4.33 | 4.26 | 4.33 | 15,106 | 4.33 |
| 5/08/2026 | 4.25 | 4.31 | 4.22 | 4.27 | 46,196 | 4.27 |
| 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 |