Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.3800
+0.0100 (0.23%)
NASDAQ· Last Trade: Jun 21st, 10:50 AM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |