Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.690
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
4.710
+0.020 (0.43%)
After-hours: Dec 5, 2025, 4:10 PM EST
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | - | 9,407 |
| Dec 4, 2025 | 4.73 | 4.83 | 4.67 | 4.69 | 4.69 | -0.85% | 25,582 |
| Dec 3, 2025 | 4.65 | 4.74 | 4.64 | 4.73 | 4.73 | 1.72% | 11,749 |
| Dec 2, 2025 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -1.06% | 15,427 |
| Dec 1, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 25,904 |
| Nov 28, 2025 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | 0.64% | 9,208 |
| Nov 26, 2025 | 4.66 | 4.76 | 4.65 | 4.69 | 4.69 | 0.86% | 19,499 |
| Nov 25, 2025 | 4.57 | 4.65 | 4.56 | 4.65 | 4.65 | 3.10% | 20,560 |
| Nov 24, 2025 | 4.56 | 4.59 | 4.41 | 4.51 | 4.51 | -0.66% | 23,536 |
| Nov 21, 2025 | 4.41 | 4.63 | 4.41 | 4.54 | 4.54 | 3.18% | 47,995 |
| Nov 20, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 0.57% | 26,540 |
| Nov 19, 2025 | 4.50 | 4.61 | 4.29 | 4.38 | 4.38 | -1.24% | 149,527 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.40 | 4.43 | 4.43 | -1.99% | 110,597 |
| Nov 17, 2025 | 4.70 | 4.74 | 4.52 | 4.52 | 4.52 | -2.80% | 100,984 |
| Nov 14, 2025 | 4.90 | 4.93 | 4.65 | 4.65 | 4.65 | -5.30% | 114,305 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | 0.61% | 25,550 |
| Nov 12, 2025 | 4.89 | 4.98 | 4.86 | 4.88 | 4.88 | -0.20% | 18,516 |
| Nov 11, 2025 | 4.89 | 4.97 | 4.88 | 4.89 | 4.89 | -0.41% | 29,418 |
| Nov 10, 2025 | 4.89 | 4.98 | 4.89 | 4.91 | 4.91 | -0.18% | 13,507 |
| Nov 7, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.92 | -0.22% | 8,873 |
| Nov 6, 2025 | 4.95 | 4.99 | 4.87 | 4.93 | 4.93 | 1.02% | 35,168 |
| Nov 5, 2025 | 4.98 | 4.99 | 4.88 | 4.88 | 4.88 | -2.01% | 25,031 |
| Nov 4, 2025 | 4.92 | 5.00 | 4.91 | 4.98 | 4.98 | 0.20% | 14,591 |
| Nov 3, 2025 | 4.95 | 5.13 | 4.91 | 4.97 | 4.97 | 1.02% | 20,811 |
| Oct 31, 2025 | 4.91 | 4.96 | 4.85 | 4.92 | 4.92 | 0.61% | 23,733 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.83 | 4.89 | 4.89 | -0.81% | 41,851 |
| Oct 29, 2025 | 4.99 | 5.19 | 4.91 | 4.93 | 4.93 | -2.18% | 28,903 |
| Oct 28, 2025 | 5.04 | 5.09 | 5.03 | 5.04 | 5.04 | -0.79% | 25,841 |
| Oct 27, 2025 | 5.15 | 5.22 | 5.04 | 5.08 | 5.08 | -2.66% | 62,369 |
| Oct 24, 2025 | 5.23 | 5.27 | 5.16 | 5.22 | 5.22 | -0.21% | 6,312 |
| Oct 23, 2025 | 5.23 | 5.25 | 5.19 | 5.23 | 5.23 | -0.19% | 15,971 |
| Oct 22, 2025 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | - | 5,690 |
| Oct 21, 2025 | 5.26 | 5.27 | 5.17 | 5.24 | 5.24 | -0.19% | 15,753 |
| Oct 20, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.38% | 15,209 |
| Oct 17, 2025 | 5.20 | 5.27 | 5.19 | 5.23 | 5.23 | 1.55% | 18,159 |
| Oct 16, 2025 | 5.28 | 5.35 | 5.13 | 5.15 | 5.15 | -2.46% | 127,369 |
| Oct 15, 2025 | 5.35 | 5.41 | 5.27 | 5.28 | 5.28 | -0.94% | 46,657 |
| Oct 14, 2025 | 5.29 | 5.38 | 5.25 | 5.33 | 5.33 | 0.95% | 60,946 |
| Oct 13, 2025 | 5.33 | 5.38 | 5.25 | 5.28 | 5.28 | -0.38% | 15,644 |
| Oct 10, 2025 | 5.32 | 5.42 | 5.25 | 5.30 | 5.30 | 0.38% | 76,632 |
| Oct 9, 2025 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | -2.13% | 45,906 |
| Oct 8, 2025 | 5.58 | 5.66 | 5.38 | 5.40 | 5.40 | -4.68% | 83,252 |
| Oct 7, 2025 | 5.72 | 5.80 | 5.64 | 5.66 | 5.55 | -0.35% | 103,119 |
| Oct 6, 2025 | 5.66 | 5.71 | 5.60 | 5.68 | 5.56 | 1.07% | 70,412 |
| Oct 3, 2025 | 5.62 | 5.66 | 5.56 | 5.62 | 5.51 | 0.79% | 18,076 |
| Oct 2, 2025 | 5.56 | 5.68 | 5.56 | 5.58 | 5.46 | 0.29% | 34,101 |
| Oct 1, 2025 | 5.56 | 5.63 | 5.52 | 5.56 | 5.45 | 1.35% | 25,109 |
| Sep 30, 2025 | 5.48 | 5.56 | 5.46 | 5.49 | 5.37 | 0.66% | 18,224 |
| Sep 29, 2025 | 5.48 | 5.52 | 5.41 | 5.45 | 5.34 | -0.18% | 29,611 |
| Sep 26, 2025 | 5.43 | 5.47 | 5.43 | 5.46 | 5.35 | 0.18% | 3,780 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.34 | -0.18% | 10,263 |
| Sep 24, 2025 | 5.43 | 5.50 | 5.43 | 5.46 | 5.35 | 1.30% | 11,225 |
| Sep 23, 2025 | 5.32 | 5.44 | 5.32 | 5.39 | 5.28 | 0.34% | 12,281 |
| Sep 22, 2025 | 5.30 | 5.40 | 5.30 | 5.37 | 5.26 | 0.41% | 45,354 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.35 | 5.35 | 5.24 | -1.74% | 35,719 |
| Sep 18, 2025 | 5.38 | 5.45 | 5.35 | 5.45 | 5.33 | 1.40% | 20,156 |
| Sep 17, 2025 | 5.34 | 5.42 | 5.31 | 5.37 | 5.26 | 1.32% | 19,042 |
| Sep 16, 2025 | 5.28 | 5.37 | 5.28 | 5.30 | 5.19 | -0.19% | 20,780 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.30 | 5.31 | 5.20 | -0.93% | 30,851 |
| Sep 12, 2025 | 5.31 | 5.41 | 5.31 | 5.36 | 5.25 | 0.56% | 6,815 |
| Sep 11, 2025 | 5.32 | 5.42 | 5.30 | 5.33 | 5.22 | -0.56% | 12,268 |
| Sep 10, 2025 | 5.37 | 5.42 | 5.35 | 5.36 | 5.25 | -0.37% | 15,219 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.27 | 0.75% | 9,454 |
| Sep 8, 2025 | 5.37 | 5.40 | 5.32 | 5.34 | 5.23 | -0.74% | 10,697 |
| Sep 5, 2025 | 5.34 | 5.44 | 5.34 | 5.38 | 5.27 | - | 23,814 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.26 | 5.38 | 5.27 | -0.19% | 45,698 |
| Sep 3, 2025 | 5.39 | 5.41 | 5.16 | 5.39 | 5.28 | 0.75% | 48,796 |
| Sep 2, 2025 | 5.27 | 5.42 | 5.27 | 5.35 | 5.24 | 0.81% | 25,604 |
| Aug 29, 2025 | 5.25 | 5.33 | 5.25 | 5.31 | 5.20 | 0.51% | 27,417 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.25 | 5.28 | 5.17 | -1.86% | 42,067 |
| Aug 27, 2025 | 5.37 | 5.40 | 5.36 | 5.38 | 5.27 | 0.56% | 15,702 |
| Aug 26, 2025 | 5.32 | 5.42 | 5.32 | 5.35 | 5.24 | -0.37% | 17,406 |
| Aug 25, 2025 | 5.42 | 5.43 | 5.35 | 5.37 | 5.26 | -0.37% | 16,261 |
| Aug 22, 2025 | 5.38 | 5.44 | 5.38 | 5.39 | 5.28 | 0.19% | 12,700 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.37 | 5.38 | 5.27 | -0.74% | 11,904 |
| Aug 20, 2025 | 5.42 | 5.49 | 5.38 | 5.42 | 5.31 | -0.37% | 18,912 |
| Aug 19, 2025 | 5.40 | 5.49 | 5.35 | 5.44 | 5.33 | 1.49% | 10,750 |
| Aug 18, 2025 | 5.39 | 5.44 | 5.36 | 5.36 | 5.25 | -0.37% | 17,564 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.27 | -1.07% | 18,519 |
| Aug 14, 2025 | 5.43 | 5.44 | 5.31 | 5.44 | 5.33 | 0.89% | 21,934 |
| Aug 13, 2025 | 5.49 | 5.55 | 5.27 | 5.39 | 5.28 | -0.92% | 58,309 |
| Aug 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.33 | 1.04% | 29,483 |
| Aug 11, 2025 | 5.49 | 5.51 | 5.38 | 5.38 | 5.28 | -1.93% | 7,924 |
| Aug 8, 2025 | 5.54 | 5.63 | 5.38 | 5.49 | 5.38 | -1.56% | 39,968 |
| Aug 7, 2025 | 5.54 | 5.60 | 5.50 | 5.58 | 5.46 | -0.41% | 6,602 |
| Aug 6, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | 0.90% | 3,698 |
| Aug 5, 2025 | 5.56 | 5.64 | 5.50 | 5.55 | 5.44 | -1.42% | 21,091 |
| Aug 4, 2025 | 5.56 | 5.65 | 5.51 | 5.63 | 5.52 | 2.51% | 27,993 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.41 | 5.49 | 5.38 | 0.59% | 33,008 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.35 | 0.74% | 20,628 |
| Jul 30, 2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5.31 | -0.46% | 5,446 |
| Jul 29, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.33 | 1.21% | 3,301 |
| Jul 28, 2025 | 5.52 | 5.52 | 5.38 | 5.38 | 5.27 | -0.92% | 16,045 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.40 | 5.43 | 5.32 | -1.63% | 17,251 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.37 | 5.52 | 5.41 | 3.18% | 16,865 |
| Jul 23, 2025 | 5.38 | 5.46 | 5.35 | 5.35 | 5.24 | - | 21,534 |
| Jul 22, 2025 | 5.45 | 5.46 | 5.35 | 5.35 | 5.24 | -3.25% | 11,491 |
| Jul 21, 2025 | 5.34 | 5.69 | 5.34 | 5.53 | 5.42 | 2.41% | 19,126 |
| Jul 18, 2025 | 5.59 | 5.66 | 5.31 | 5.40 | 5.29 | -2.70% | 20,570 |
| Jul 17, 2025 | 5.47 | 5.61 | 5.45 | 5.55 | 5.44 | 0.91% | 20,162 |