Manhattan Bridge Capital, Inc - Common Stock (LOAN)
4.2400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 22nd, 6:50 PM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.24 | 4.29 | 4.13 | 4.24 | 64,293 | 4.24 |
| 3/19/2026 | 4.25 | 4.35 | 4.23 | 4.24 | 19,190 | 4.24 |
| 3/18/2026 | 4.31 | 4.36 | 4.26 | 4.26 | 20,370 | 4.26 |
| 3/17/2026 | 4.43 | 4.43 | 4.31 | 4.32 | 29,934 | 4.32 |
| 3/16/2026 | 4.33 | 4.36 | 4.32 | 4.33 | 8,415 | 4.33 |
| 3/13/2026 | 4.31 | 4.34 | 4.30 | 4.34 | 19,814 | 4.34 |
| 3/12/2026 | 4.35 | 4.44 | 4.32 | 4.32 | 8,057 | 4.32 |
| 3/11/2026 | 4.45 | 4.45 | 4.38 | 4.40 | 13,578 | 4.40 |
| 3/10/2026 | 4.30 | 4.44 | 4.30 | 4.42 | 16,672 | 4.42 |
| 3/09/2026 | 4.27 | 4.39 | 4.24 | 4.27 | 29,941 | 4.27 |
| 3/06/2026 | 4.32 | 4.38 | 4.25 | 4.26 | 25,200 | 4.26 |
| 3/05/2026 | 4.35 | 4.39 | 4.33 | 4.36 | 20,198 | 4.36 |
| 3/04/2026 | 4.37 | 4.38 | 4.28 | 4.33 | 68,166 | 4.33 |
| 3/03/2026 | 4.38 | 4.38 | 4.34 | 4.37 | 8,108 | 4.37 |
| 3/02/2026 | 4.39 | 4.40 | 4.34 | 4.39 | 17,726 | 4.39 |
| 2/27/2026 | 4.44 | 4.44 | 4.38 | 4.38 | 22,973 | 4.38 |
| 2/26/2026 | 4.47 | 4.47 | 4.42 | 4.45 | 5,340 | 4.45 |
| 2/25/2026 | 4.45 | 4.47 | 4.40 | 4.42 | 9,402 | 4.42 |
| 2/24/2026 | 4.44 | 4.45 | 4.41 | 4.43 | 16,066 | 4.43 |
| 2/23/2026 | 4.45 | 4.48 | 4.40 | 4.42 | 19,196 | 4.42 |
| 2/20/2026 | 4.42 | 4.46 | 4.40 | 4.42 | 23,120 | 4.42 |
| 2/19/2026 | 4.43 | 4.48 | 4.41 | 4.42 | 17,629 | 4.42 |
| 2/18/2026 | 4.45 | 4.49 | 4.43 | 4.43 | 31,750 | 4.43 |
| 2/17/2026 | 4.42 | 4.48 | 4.38 | 4.42 | 29,449 | 4.42 |
| 2/13/2026 | 4.45 | 4.45 | 4.42 | 4.45 | 15,345 | 4.45 |
| 2/12/2026 | 4.51 | 4.53 | 4.45 | 4.45 | 71,249 | 4.45 |
| 2/11/2026 | 4.51 | 4.55 | 4.50 | 4.52 | 9,545 | 4.52 |
| 2/10/2026 | 4.51 | 4.58 | 4.51 | 4.53 | 10,604 | 4.53 |
| 2/09/2026 | 4.52 | 4.55 | 4.51 | 4.51 | 15,689 | 4.51 |
| 2/06/2026 | 4.53 | 4.57 | 4.48 | 4.51 | 15,582 | 4.51 |
| 2/05/2026 | 4.55 | 4.57 | 4.50 | 4.50 | 22,739 | 4.50 |
| 2/04/2026 | 4.53 | 4.59 | 4.52 | 4.53 | 17,996 | 4.53 |
| 2/03/2026 | 4.52 | 4.53 | 4.48 | 4.52 | 13,324 | 4.52 |
| 2/02/2026 | 4.50 | 4.55 | 4.47 | 4.50 | 21,693 | 4.50 |
| 1/30/2026 | 4.47 | 4.55 | 4.47 | 4.49 | 18,818 | 4.49 |
| 1/29/2026 | 4.54 | 4.56 | 4.45 | 4.51 | 40,457 | 4.51 |
| 1/28/2026 | 4.52 | 4.57 | 4.50 | 4.54 | 18,446 | 4.54 |
| 1/27/2026 | 4.50 | 4.59 | 4.50 | 4.55 | 30,449 | 4.55 |
| 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 |