Manhattan Bridge Capital, Inc - Common Stock (LOAN)
3.3800
-0.0400 (-1.17%)
NASDAQ · Last Trade: Nov 3rd, 9:45 PM EST
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.40 | 3.44 | 3.38 | 3.38 | 28,852 | 3.38 |
| 11/02/2026 | 3.42 | 3.48 | 3.40 | 3.42 | 34,259 | 3.42 |
| 10/30/2026 | 3.46 | 3.46 | 3.42 | 3.42 | 16,466 | 3.42 |
| 10/29/2026 | 3.40 | 3.45 | 3.37 | 3.45 | 26,895 | 3.45 |
| 10/28/2026 | 3.48 | 3.50 | 3.37 | 3.40 | 16,352 | 3.40 |
| 10/27/2026 | 3.47 | 3.48 | 3.44 | 3.46 | 8,442 | 3.46 |
| 10/26/2026 | 3.44 | 3.50 | 3.42 | 3.48 | 29,525 | 3.48 |
| 10/23/2026 | 3.45 | 3.48 | 3.41 | 3.48 | 10,109 | 3.48 |
| 10/22/2026 | 3.41 | 3.55 | 3.37 | 3.49 | 95,565 | 3.49 |
| 10/21/2026 | 3.44 | 3.45 | 3.35 | 3.39 | 9,677 | 3.39 |
| 10/20/2026 | 3.46 | 3.46 | 3.42 | 3.42 | 14,911 | 3.42 |
| 10/19/2026 | 3.48 | 3.48 | 3.42 | 3.42 | 32,412 | 3.42 |
| 10/16/2026 | 3.50 | 3.55 | 3.50 | 3.51 | 15,154 | 3.51 |
| 10/15/2026 | 3.40 | 3.48 | 3.40 | 3.48 | 37,000 | 3.48 |
| 10/14/2026 | 3.33 | 3.44 | 3.33 | 3.42 | 37,740 | 3.42 |
| 10/13/2026 | 3.40 | 3.42 | 3.31 | 3.34 | 34,804 | 3.34 |
| 10/12/2026 | 3.43 | 3.43 | 3.35 | 3.39 | 22,511 | 3.39 |
| 10/09/2026 | 3.43 | 3.51 | 3.33 | 3.43 | 167,061 | 3.43 |
| 10/08/2026 | 3.49 | 3.55 | 3.47 | 3.53 | 85,454 | 3.53 |
| 10/07/2026 | 3.85 | 3.90 | 3.64 | 3.66 | 109,185 | 3.55 |
| 10/06/2026 | 3.95 | 3.95 | 3.85 | 3.86 | 100,958 | 3.74 |
| 10/05/2026 | 3.80 | 3.92 | 3.80 | 3.87 | 29,661 | 3.75 |
| 10/02/2026 | 3.77 | 3.88 | 3.76 | 3.77 | 21,481 | 3.66 |
| 10/01/2026 | 3.75 | 3.80 | 3.67 | 3.75 | 55,240 | 3.64 |
| 9/30/2026 | 3.71 | 3.75 | 3.54 | 3.70 | 109,923 | 3.59 |
| 9/29/2026 | 3.93 | 3.93 | 3.73 | 3.73 | 38,327 | 3.62 |
| 9/28/2026 | 3.89 | 3.91 | 3.88 | 3.88 | 34,953 | 3.76 |
| 9/25/2026 | 3.93 | 3.94 | 3.88 | 3.90 | 18,872 | 3.78 |
| 9/24/2026 | 3.90 | 3.97 | 3.88 | 3.91 | 22,915 | 3.79 |
| 9/23/2026 | 3.89 | 3.91 | 3.88 | 3.90 | 25,016 | 3.78 |
| 9/22/2026 | 3.98 | 3.98 | 3.88 | 3.89 | 35,096 | 3.77 |
| 9/21/2026 | 3.94 | 3.95 | 3.89 | 3.93 | 22,963 | 3.81 |
| 9/18/2026 | 3.89 | 3.96 | 3.89 | 3.94 | 37,594 | 3.82 |
| 9/17/2026 | 3.94 | 3.94 | 3.89 | 3.90 | 30,703 | 3.78 |
| 9/16/2026 | 3.95 | 3.97 | 3.92 | 3.92 | 22,166 | 3.80 |
| 9/15/2026 | 4.03 | 4.05 | 3.95 | 3.95 | 42,159 | 3.83 |
| 9/14/2026 | 4.10 | 4.10 | 4.02 | 4.02 | 32,568 | 3.90 |
| 9/11/2026 | 4.07 | 4.10 | 4.04 | 4.05 | 10,675 | 3.93 |
| 9/10/2026 | 4.07 | 4.08 | 4.04 | 4.08 | 16,410 | 3.96 |
| 9/09/2026 | 4.09 | 4.12 | 4.05 | 4.07 | 29,228 | 3.95 |
| 9/08/2026 | 4.09 | 4.15 | 4.09 | 4.12 | 19,255 | 4.00 |
| 9/04/2026 | 4.10 | 4.11 | 4.05 | 4.08 | 20,615 | 3.96 |
| 9/03/2026 | 4.10 | 4.10 | 4.06 | 4.10 | 13,583 | 3.98 |
| 9/02/2026 | 4.09 | 4.10 | 4.05 | 4.05 | 21,133 | 3.93 |
| 9/01/2026 | 4.04 | 4.08 | 4.04 | 4.08 | 16,435 | 3.96 |
| 8/31/2026 | 4.00 | 4.04 | 4.00 | 4.00 | 14,507 | 3.88 |
| 8/28/2026 | 4.08 | 4.08 | 4.02 | 4.08 | 18,483 | 3.95 |
| 8/27/2026 | 4.03 | 4.07 | 4.00 | 4.07 | 47,710 | 3.95 |
| 8/26/2026 | 4.05 | 4.11 | 4.00 | 4.03 | 81,080 | 3.91 |
| 8/25/2026 | 4.05 | 4.10 | 4.03 | 4.05 | 23,952 | 3.93 |
| 8/24/2026 | 4.11 | 4.11 | 4.05 | 4.06 | 10,623 | 3.94 |
| 8/21/2026 | 4.14 | 4.14 | 4.03 | 4.08 | 8,865 | 3.96 |
| 8/20/2026 | 4.07 | 4.11 | 4.03 | 4.03 | 8,931 | 3.91 |
| 8/19/2026 | 4.10 | 4.15 | 4.07 | 4.07 | 16,200 | 3.95 |
| 8/18/2026 | 4.11 | 4.15 | 4.07 | 4.15 | 10,346 | 4.03 |
| 8/17/2026 | 4.14 | 4.15 | 4.11 | 4.11 | 14,401 | 3.99 |
| 8/14/2026 | 4.14 | 4.15 | 4.12 | 4.12 | 25,642 | 4.00 |
| 8/13/2026 | 4.13 | 4.16 | 4.08 | 4.13 | 24,733 | 4.01 |
| 8/12/2026 | 4.17 | 4.17 | 4.06 | 4.13 | 16,212 | 4.01 |
| 8/11/2026 | 4.17 | 4.22 | 4.11 | 4.12 | 17,006 | 4.00 |
| 8/10/2026 | 4.10 | 4.21 | 4.05 | 4.17 | 40,133 | 4.04 |
| 8/07/2026 | 4.03 | 4.17 | 4.03 | 4.12 | 22,544 | 4.00 |
| 8/06/2026 | 4.14 | 4.15 | 4.07 | 4.12 | 11,717 | 4.00 |
| 8/05/2026 | 4.26 | 4.26 | 4.08 | 4.13 | 47,346 | 4.01 |
| 8/04/2026 | 4.18 | 4.25 | 4.14 | 4.21 | 28,146 | 4.08 |