NASDAQ : LOAN
Manhattan Bridge Capital, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 3.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 39.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Manhattan Bridge Capital, Inc. (LOAN) closed at 3.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.42 | 3.48 | 3.4 | 3.42 | 34,202 | +0.00% |
| 2026-10-30 | 3.46 | 3.46 | 3.42 | 3.42 | 16,465 | -0.87% |
| 2026-10-29 | 3.4 | 3.45 | 3.37 | 3.45 | 26,895 | +1.47% |
| 2026-10-28 | 3.48 | 3.5 | 3.37 | 3.4 | 16,351 | -1.73% |
| 2026-10-27 | 3.47 | 3.48 | 3.44 | 3.46 | 8,503 | -0.57% |
| 2026-10-26 | 3.435 | 3.5 | 3.42 | 3.48 | 29,524 | +0.00% |
| 2026-10-23 | 3.45 | 3.48 | 3.41 | 3.48 | 10,108 | -0.29% |
| 2026-10-22 | 3.41 | 3.55 | 3.37 | 3.49 | 95,575 | +2.95% |
| 2026-10-21 | 3.44 | 3.45 | 3.35 | 3.39 | 9,677 | -0.88% |
| 2026-10-20 | 3.46 | 3.46 | 3.42 | 3.42 | 14,910 | +0.00% |
| 2026-10-19 | 3.48 | 3.48 | 3.415 | 3.42 | 32,412 | -2.56% |
| 2026-10-16 | 3.5 | 3.55 | 3.5 | 3.51 | 15,153 | +0.86% |
| 2026-10-15 | 3.4 | 3.48 | 3.4 | 3.48 | 37,001 | +1.75% |
| 2026-10-14 | 3.33 | 3.44 | 3.33 | 3.42 | 37,741 | +2.40% |
| 2026-10-13 | 3.4 | 3.42 | 3.31 | 3.34 | 34,804 | -1.47% |
| 2026-10-12 | 3.43 | 3.43 | 3.35 | 3.39 | 22,511 | -1.17% |
| 2026-10-09 | 3.43 | 3.51 | 3.33 | 3.43 | 167,060 | -2.83% |
| 2026-10-08 | 3.49 | 3.55 | 3.47 | 3.53 | 85,454 | -0.56% |
| 2026-10-07 | 3.85 | 3.9 | 3.64 | 3.66 | 109,409 | -5.18% |
| 2026-10-06 | 3.95 | 3.95 | 3.85 | 3.86 | 100,958 | -0.26% |
| 2026-10-05 | 3.8 | 3.915 | 3.8 | 3.87 | 29,661 | +2.52% |
| 2026-10-02 | 3.77 | 3.88 | 3.76 | 3.775 | 21,480 | +0.67% |
| 2026-10-01 | 3.75 | 3.8 | 3.67 | 3.75 | 56,240 | +1.35% |
| 2026-09-30 | 3.71 | 3.75 | 3.54 | 3.7 | 109,924 | -0.80% |
| 2026-09-29 | 3.93 | 3.93 | 3.73 | 3.73 | 38,328 | -3.87% |
| 2026-09-28 | 3.89 | 3.91 | 3.88 | 3.88 | 34,953 | -0.51% |
| 2026-09-25 | 3.93 | 3.94 | 3.88 | 3.9 | 18,870 | -0.26% |
| 2026-09-24 | 3.9 | 3.97 | 3.88 | 3.91 | 22,915 | +0.26% |
| 2026-09-23 | 3.89 | 3.91 | 3.88 | 3.9 | 25,066 | +0.26% |
| 2026-09-22 | 3.98 | 3.98 | 3.88 | 3.89 | 35,101 | -1.02% |
| 2026-09-21 | 3.94 | 3.95 | 3.89 | 3.93 | 23,086 | -0.25% |
| 2026-09-18 | 3.89 | 3.959 | 3.89 | 3.94 | 37,594 | +1.03% |
| 2026-09-17 | 3.94 | 3.94 | 3.89 | 3.9 | 30,703 | -0.51% |
| 2026-09-16 | 3.95 | 3.97 | 3.92 | 3.92 | 22,165 | -0.76% |
| 2026-09-15 | 4.03 | 4.05 | 3.95 | 3.95 | 42,160 | -1.74% |
| 2026-09-14 | 4.1 | 4.1 | 4.02 | 4.02 | 32,568 | -0.74% |
| 2026-09-11 | 4.065 | 4.1 | 4.04 | 4.05 | 10,674 | -0.74% |
| 2026-09-10 | 4.075 | 4.08 | 4.035 | 4.08 | 16,410 | +0.25% |
| 2026-09-09 | 4.09 | 4.12 | 4.05 | 4.07 | 29,229 | -1.21% |
| 2026-09-08 | 4.09 | 4.146 | 4.09 | 4.12 | 19,255 | +0.98% |
| 2026-09-04 | 4.1 | 4.11 | 4.05 | 4.08 | 20,614 | -0.49% |
| 2026-09-03 | 4.1 | 4.1 | 4.056 | 4.1 | 13,583 | +1.23% |
| 2026-09-02 | 4.09 | 4.1 | 4.05 | 4.05 | 21,132 | -0.74% |
| 2026-09-01 | 4.04 | 4.08 | 4.04 | 4.08 | 16,435 | +2.00% |
| 2026-08-31 | 4 | 4.04 | 4 | 4 | 14,509 | -1.84% |
| 2026-08-28 | 4.08 | 4.08 | 4.02 | 4.075 | 18,482 | +0.12% |
| 2026-08-27 | 4.03 | 4.07 | 4 | 4.07 | 47,710 | +0.99% |
| 2026-08-26 | 4.05 | 4.113 | 4 | 4.03 | 81,078 | -0.49% |
| 2026-08-25 | 4.05 | 4.1 | 4.03 | 4.05 | 23,953 | -0.25% |
| 2026-08-24 | 4.11 | 4.11 | 4.05 | 4.06 | 10,623 | -0.49% |
| 2026-08-21 | 4.14 | 4.14 | 4.03 | 4.08 | 8,864 | +1.24% |
| 2026-08-20 | 4.07 | 4.11 | 4.03 | 4.03 | 8,932 | -0.98% |
| 2026-08-19 | 4.1 | 4.146 | 4.07 | 4.07 | 16,199 | -1.93% |
| 2026-08-18 | 4.11 | 4.15 | 4.07 | 4.15 | 10,346 | +0.97% |
| 2026-08-17 | 4.135 | 4.15 | 4.11 | 4.11 | 14,401 | -0.24% |
| 2026-08-14 | 4.145 | 4.15 | 4.12 | 4.12 | 25,642 | -0.24% |
| 2026-08-13 | 4.13 | 4.16 | 4.08 | 4.13 | 24,813 | +0.00% |
| 2026-08-12 | 4.175 | 4.175 | 4.06 | 4.13 | 16,212 | +0.24% |
| 2026-08-11 | 4.17 | 4.223 | 4.11 | 4.12 | 17,006 | -1.20% |
| 2026-08-10 | 4.1 | 4.209 | 4.05 | 4.17 | 40,136 | +1.21% |
| 2026-08-07 | 4.03 | 4.17 | 4.03 | 4.12 | 22,544 | +0.00% |
| 2026-08-06 | 4.14 | 4.15 | 4.07 | 4.12 | 11,718 | -0.24% |
| 2026-08-05 | 4.26 | 4.265 | 4.08 | 4.13 | 47,347 | -1.78% |
| 2026-08-04 | 4.18 | 4.25 | 4.14 | 4.205 | 28,147 | +0.36% |
| 2026-08-03 | 4.22 | 4.26 | 4.165 | 4.19 | 22,663 | +0.72% |
| 2026-07-31 | 4.245 | 4.245 | 4.155 | 4.16 | 15,521 | -1.42% |
| 2026-07-30 | 4.17 | 4.25 | 4.17 | 4.22 | 11,013 | +0.48% |
| 2026-07-29 | 4.17 | 4.26 | 4.16 | 4.2 | 30,562 | +0.72% |
| 2026-07-28 | 3.99 | 4.18 | 3.975 | 4.17 | 95,729 | +6.65% |
| 2026-07-27 | 3.94 | 3.98 | 3.9 | 3.91 | 92,695 | -1.51% |
| 2026-07-24 | 4.1 | 4.13 | 3.955 | 3.97 | 64,297 | -3.17% |
| 2026-07-23 | 4.19 | 4.193 | 4.1 | 4.1 | 53,638 | -1.91% |
| 2026-07-22 | 4.23 | 4.234 | 4.16 | 4.18 | 19,683 | -0.24% |
| 2026-07-21 | 4.21 | 4.23 | 4.154 | 4.19 | 42,037 | -0.24% |
| 2026-07-20 | 4.27 | 4.275 | 4.2 | 4.2 | 55,979 | -3.67% |
| 2026-07-17 | 4.395 | 4.41 | 4.285 | 4.36 | 17,327 | -1.36% |
| 2026-07-16 | 4.36 | 4.55 | 4.36 | 4.42 | 31,838 | +1.61% |
| 2026-07-15 | 4.3 | 4.54 | 4.3 | 4.35 | 70,030 | -1.14% |
| 2026-07-14 | 4.27 | 4.44 | 4.27 | 4.4 | 39,419 | +4.02% |
| 2026-07-13 | 4.23 | 4.27 | 4.22 | 4.23 | 15,002 | -0.24% |
| 2026-07-10 | 4.25 | 4.316 | 4.23 | 4.24 | 22,921 | -0.47% |
| 2026-07-09 | 4.23 | 4.33 | 4.23 | 4.26 | 46,801 | +0.71% |
| 2026-07-08 | 4.54 | 4.55 | 4.23 | 4.23 | 142,363 | -7.64% |
| 2026-07-07 | 4.57 | 4.7 | 4.545 | 4.69 | 98,024 | +3.30% |
| 2026-07-06 | 4.67 | 4.7 | 4.48 | 4.54 | 96,917 | -2.58% |
| 2026-07-02 | 4.56 | 4.66 | 4.54 | 4.66 | 46,787 | +1.53% |
| 2026-07-01 | 4.52 | 4.61 | 4.5 | 4.59 | 31,404 | +1.55% |
| 2026-06-30 | 4.49 | 4.6 | 4.46 | 4.52 | 38,410 | +0.67% |
| 2026-06-29 | 4.46 | 4.49 | 4.45 | 4.49 | 16,845 | +0.90% |
| 2026-06-26 | 4.42 | 4.467 | 4.39 | 4.45 | 21,967 | +0.45% |
| 2026-06-25 | 4.46 | 4.47 | 4.43 | 4.43 | 17,018 | -0.67% |
| 2026-06-24 | 4.45 | 4.48 | 4.39 | 4.46 | 41,845 | +0.45% |
| 2026-06-23 | 4.37 | 4.45 | 4.364 | 4.44 | 16,796 | +0.45% |
| 2026-06-22 | 4.41 | 4.445 | 4.37 | 4.42 | 35,982 | +0.91% |
| 2026-06-18 | 4.4 | 4.405 | 4.345 | 4.38 | 21,065 | +0.23% |
| 2026-06-17 | 4.47 | 4.476 | 4.356 | 4.37 | 32,069 | -1.35% |
| 2026-06-16 | 4.448 | 4.448 | 4.33 | 4.43 | 25,294 | +2.07% |
| 2026-06-15 | 4.339 | 4.41 | 4.338 | 4.34 | 16,890 | -0.46% |
| 2026-06-12 | 4.32 | 4.385 | 4.31 | 4.36 | 25,735 | +1.63% |
| 2026-06-11 | 4.25 | 4.326 | 4.25 | 4.29 | 35,372 | +0.23% |
| 2026-06-10 | 4.32 | 4.405 | 4.265 | 4.28 | 30,434 | -0.99% |
| 2026-06-09 | 4.28 | 4.36 | 4.28 | 4.323 | 19,991 | +1.00% |
| 2026-06-08 | 4.27 | 4.3 | 4.26 | 4.28 | 7,984 | +0.94% |
| 2026-06-05 | 4.215 | 4.28 | 4.215 | 4.24 | 15,966 | +0.47% |
| 2026-06-04 | 4.24 | 4.275 | 4.22 | 4.22 | 21,132 | -0.47% |
| 2026-06-03 | 4.29 | 4.29 | 4.19 | 4.24 | 33,746 | -0.66% |
| 2026-06-02 | 4.19 | 4.3 | 4.19 | 4.268 | 22,065 | +0.66% |
| 2026-06-01 | 4.2 | 4.24 | 4.2 | 4.24 | 13,652 | +0.47% |
| 2026-05-29 | 4.24 | 4.25 | 4.185 | 4.22 | 17,470 | +0.24% |
| 2026-05-28 | 4.24 | 4.24 | 4.18 | 4.21 | 10,537 | -0.47% |
| 2026-05-27 | 4.18 | 4.26 | 4.18 | 4.23 | 12,122 | +1.20% |
| 2026-05-26 | 4.15 | 4.21 | 4.15 | 4.18 | 24,226 | +0.00% |
| 2026-05-22 | 4.24 | 4.24 | 4.17 | 4.18 | 21,062 | -1.18% |
| 2026-05-21 | 4.17 | 4.23 | 4.17 | 4.23 | 19,405 | +0.24% |
| 2026-05-20 | 4.245 | 4.245 | 4.17 | 4.22 | 14,551 | +1.20% |
| 2026-05-19 | 4.205 | 4.21 | 4.16 | 4.17 | 10,886 | -0.71% |
| 2026-05-18 | 4.249 | 4.25 | 4.18 | 4.2 | 15,263 | -0.47% |
| 2026-05-15 | 4.2 | 4.28 | 4.15 | 4.22 | 16,733 | +0.00% |
| 2026-05-14 | 4.21 | 4.29 | 4.18 | 4.22 | 20,939 | +0.96% |
| 2026-05-13 | 4.23 | 4.27 | 4.16 | 4.18 | 30,224 | -1.18% |