Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
4.270
+0.010 (0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
4.329
+0.059 (1.39%)
After-hours: Mar 9, 2026, 4:34 PM EDT
Manhattan Bridge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.27 | 4.39 | 4.24 | 4.27 | 4.27 | 0.23% | 29,936 |
| Mar 6, 2026 | 4.32 | 4.38 | 4.25 | 4.26 | 4.26 | -2.29% | 25,093 |
| Mar 5, 2026 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 20,198 |
| Mar 4, 2026 | 4.37 | 4.38 | 4.28 | 4.33 | 4.33 | -0.92% | 52,429 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | -0.46% | 8,108 |
| Mar 2, 2026 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 0.14% | 17,725 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.48% | 22,973 |
| Feb 26, 2026 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | 0.68% | 5,339 |
| Feb 25, 2026 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.23% | 9,902 |
| Feb 24, 2026 | 4.44 | 4.45 | 4.41 | 4.43 | 4.43 | 0.23% | 16,068 |
| Feb 23, 2026 | 4.45 | 4.48 | 4.40 | 4.42 | 4.42 | - | 19,195 |
| Feb 20, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 23,120 |
| Feb 19, 2026 | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.23% | 17,629 |
| Feb 18, 2026 | 4.45 | 4.49 | 4.43 | 4.43 | 4.43 | 0.23% | 31,750 |
| Feb 17, 2026 | 4.42 | 4.48 | 4.38 | 4.42 | 4.42 | -0.67% | 29,450 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.42 | 4.45 | 4.45 | - | 15,345 |
| Feb 12, 2026 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -1.55% | 71,317 |
| Feb 11, 2026 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | -0.22% | 9,545 |
| Feb 10, 2026 | 4.51 | 4.58 | 4.51 | 4.53 | 4.53 | 0.44% | 10,604 |
| Feb 9, 2026 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | - | 15,689 |
| Feb 6, 2026 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 15,582 |
| Feb 5, 2026 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 22,889 |
| Feb 4, 2026 | 4.53 | 4.59 | 4.52 | 4.53 | 4.53 | 0.22% | 17,996 |
| Feb 3, 2026 | 4.52 | 4.53 | 4.48 | 4.52 | 4.52 | 0.44% | 13,324 |
| Feb 2, 2026 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | 0.22% | 21,693 |
| Jan 30, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.49 | -0.44% | 18,818 |
| Jan 29, 2026 | 4.54 | 4.56 | 4.45 | 4.51 | 4.51 | -0.66% | 40,457 |
| Jan 28, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | -0.22% | 18,446 |
| Jan 27, 2026 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | - | 30,455 |
| Jan 26, 2026 | 4.55 | 4.56 | 4.50 | 4.55 | 4.55 | -0.44% | 36,191 |
| Jan 23, 2026 | 4.60 | 4.69 | 4.55 | 4.57 | 4.57 | -0.22% | 8,654 |
| Jan 22, 2026 | 4.63 | 4.66 | 4.57 | 4.58 | 4.58 | 0.44% | 16,886 |
| Jan 21, 2026 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 0.88% | 29,007 |
| Jan 20, 2026 | 4.60 | 4.72 | 4.48 | 4.52 | 4.52 | -2.16% | 38,378 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -0.86% | 12,731 |
| Jan 15, 2026 | 4.60 | 4.83 | 4.55 | 4.66 | 4.66 | 1.08% | 54,767 |
| Jan 14, 2026 | 4.49 | 4.62 | 4.48 | 4.61 | 4.61 | 2.90% | 42,129 |
| Jan 13, 2026 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -0.97% | 28,316 |
| Jan 12, 2026 | 4.57 | 4.58 | 4.51 | 4.52 | 4.52 | -1.22% | 17,898 |
| Jan 9, 2026 | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | 0.44% | 12,047 |
| Jan 8, 2026 | 4.55 | 4.56 | 4.51 | 4.56 | 4.56 | 0.22% | 19,844 |
| Jan 7, 2026 | 4.51 | 4.57 | 4.51 | 4.55 | 4.55 | - | 17,175 |
| Jan 6, 2026 | 4.52 | 4.63 | 4.46 | 4.55 | 4.55 | 0.66% | 19,378 |
| Jan 5, 2026 | 4.60 | 4.71 | 4.45 | 4.52 | 4.52 | -2.38% | 117,391 |
| Jan 2, 2026 | 4.66 | 4.66 | 4.58 | 4.63 | 4.63 | -0.43% | 45,821 |
| Dec 31, 2025 | 4.65 | 4.67 | 4.55 | 4.65 | 4.65 | -1.06% | 76,116 |
| Dec 30, 2025 | 4.86 | 4.89 | 4.65 | 4.70 | 4.59 | -2.08% | 84,004 |
| Dec 29, 2025 | 4.88 | 4.96 | 4.75 | 4.80 | 4.68 | -1.64% | 50,844 |
| Dec 26, 2025 | 4.91 | 4.98 | 4.85 | 4.88 | 4.76 | -0.61% | 15,718 |
| Dec 24, 2025 | 4.87 | 4.96 | 4.87 | 4.91 | 4.79 | -0.81% | 18,489 |
| Dec 23, 2025 | 4.88 | 5.01 | 4.80 | 4.95 | 4.83 | 0.20% | 48,977 |
| Dec 22, 2025 | 5.00 | 5.01 | 4.89 | 4.94 | 4.82 | -0.60% | 76,511 |
| Dec 19, 2025 | 4.89 | 4.98 | 4.84 | 4.97 | 4.85 | 2.47% | 66,155 |
| Dec 18, 2025 | 4.92 | 4.94 | 4.85 | 4.85 | 4.73 | -1.02% | 14,656 |
| Dec 17, 2025 | 4.78 | 4.94 | 4.77 | 4.90 | 4.78 | 2.08% | 25,280 |
| Dec 16, 2025 | 4.89 | 4.92 | 4.80 | 4.80 | 4.68 | -1.23% | 27,285 |
| Dec 15, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.74 | -0.41% | 26,896 |
| Dec 12, 2025 | 4.85 | 4.93 | 4.85 | 4.88 | 4.76 | 0.41% | 8,443 |
| Dec 11, 2025 | 4.88 | 4.94 | 4.85 | 4.86 | 4.74 | -0.61% | 13,958 |
| Dec 10, 2025 | 4.87 | 4.94 | 4.73 | 4.89 | 4.77 | 0.41% | 33,899 |
| Dec 9, 2025 | 4.70 | 4.89 | 4.66 | 4.87 | 4.75 | 3.62% | 36,511 |
| Dec 8, 2025 | 4.69 | 4.78 | 4.66 | 4.70 | 4.59 | 0.21% | 13,291 |
| Dec 5, 2025 | 4.73 | 4.78 | 4.67 | 4.69 | 4.58 | - | 9,407 |
| Dec 4, 2025 | 4.73 | 4.83 | 4.67 | 4.69 | 4.58 | -0.85% | 25,582 |
| Dec 3, 2025 | 4.65 | 4.74 | 4.64 | 4.73 | 4.61 | 1.72% | 11,749 |
| Dec 2, 2025 | 4.72 | 4.72 | 4.65 | 4.65 | 4.54 | -1.06% | 15,427 |
| Dec 1, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.59 | -0.42% | 25,921 |
| Nov 28, 2025 | 4.69 | 4.74 | 4.68 | 4.72 | 4.60 | 0.64% | 9,208 |
| Nov 26, 2025 | 4.66 | 4.76 | 4.65 | 4.69 | 4.58 | 0.86% | 19,499 |
| Nov 25, 2025 | 4.57 | 4.65 | 4.56 | 4.65 | 4.54 | 3.10% | 20,561 |
| Nov 24, 2025 | 4.56 | 4.59 | 4.41 | 4.51 | 4.40 | -0.66% | 23,556 |
| Nov 21, 2025 | 4.41 | 4.63 | 4.41 | 4.54 | 4.43 | 3.18% | 48,095 |
| Nov 20, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.29 | 0.57% | 26,540 |
| Nov 19, 2025 | 4.50 | 4.61 | 4.29 | 4.38 | 4.27 | -1.24% | 149,527 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.40 | 4.43 | 4.32 | -1.99% | 110,597 |
| Nov 17, 2025 | 4.70 | 4.74 | 4.52 | 4.52 | 4.41 | -2.80% | 100,984 |
| Nov 14, 2025 | 4.90 | 4.93 | 4.65 | 4.65 | 4.54 | -5.30% | 114,305 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.89 | 4.91 | 4.79 | 0.61% | 25,550 |
| Nov 12, 2025 | 4.89 | 4.98 | 4.86 | 4.88 | 4.76 | -0.20% | 18,516 |
| Nov 11, 2025 | 4.89 | 4.97 | 4.88 | 4.89 | 4.77 | -0.41% | 29,418 |
| Nov 10, 2025 | 4.89 | 4.98 | 4.89 | 4.91 | 4.79 | -0.18% | 13,507 |
| Nov 7, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.80 | -0.22% | 8,873 |
| Nov 6, 2025 | 4.95 | 4.99 | 4.87 | 4.93 | 4.81 | 1.02% | 35,168 |
| Nov 5, 2025 | 4.98 | 4.99 | 4.88 | 4.88 | 4.76 | -2.01% | 25,031 |
| Nov 4, 2025 | 4.92 | 5.00 | 4.91 | 4.98 | 4.86 | 0.20% | 14,591 |
| Nov 3, 2025 | 4.95 | 5.13 | 4.91 | 4.97 | 4.85 | 1.02% | 20,811 |
| Oct 31, 2025 | 4.91 | 4.96 | 4.85 | 4.92 | 4.80 | 0.61% | 23,733 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.83 | 4.89 | 4.77 | -0.81% | 41,851 |
| Oct 29, 2025 | 4.99 | 5.19 | 4.91 | 4.93 | 4.81 | -2.18% | 28,903 |
| Oct 28, 2025 | 5.04 | 5.09 | 5.03 | 5.04 | 4.92 | -0.79% | 25,841 |
| Oct 27, 2025 | 5.15 | 5.22 | 5.04 | 5.08 | 4.96 | -2.66% | 62,369 |
| Oct 24, 2025 | 5.23 | 5.27 | 5.16 | 5.22 | 5.09 | -0.21% | 6,312 |
| Oct 23, 2025 | 5.23 | 5.25 | 5.19 | 5.23 | 5.10 | -0.19% | 15,971 |
| Oct 22, 2025 | 5.21 | 5.27 | 5.21 | 5.24 | 5.11 | - | 5,690 |
| Oct 21, 2025 | 5.26 | 5.27 | 5.17 | 5.24 | 5.11 | -0.19% | 15,753 |
| Oct 20, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.12 | 0.38% | 15,209 |
| Oct 17, 2025 | 5.20 | 5.27 | 5.19 | 5.23 | 5.10 | 1.55% | 18,159 |
| Oct 16, 2025 | 5.28 | 5.35 | 5.13 | 5.15 | 5.02 | -2.46% | 127,369 |
| Oct 15, 2025 | 5.35 | 5.41 | 5.27 | 5.28 | 5.15 | -0.94% | 46,657 |
| Oct 14, 2025 | 5.29 | 5.38 | 5.25 | 5.33 | 5.20 | 0.95% | 60,946 |