Manhattan Bridge Capital, Inc - Common Stock (LOAN)
5.5300
+0.0700 (1.28%)
NASDAQ · Last Trade: Aug 1st, 2:22 PM EDT
Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.50 | 5.50 | 5.40 | 5.46 | 20,628 | 5.46 |
| 7/30/2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5,446 | 5.42 |
| 7/29/2025 | 5.38 | 5.45 | 5.38 | 5.44 | 3,301 | 5.44 |
| 7/28/2025 | 5.52 | 5.52 | 5.38 | 5.38 | 16,045 | 5.38 |
| 7/25/2025 | 5.49 | 5.54 | 5.40 | 5.43 | 17,251 | 5.43 |
| 7/24/2025 | 5.40 | 5.52 | 5.37 | 5.52 | 16,865 | 5.52 |
| 7/23/2025 | 5.38 | 5.46 | 5.35 | 5.35 | 21,534 | 5.35 |
| 7/22/2025 | 5.45 | 5.46 | 5.35 | 5.35 | 11,491 | 5.35 |
| 7/21/2025 | 5.34 | 5.69 | 5.34 | 5.53 | 19,126 | 5.53 |
| 7/18/2025 | 5.59 | 5.66 | 5.31 | 5.40 | 20,570 | 5.40 |
| 7/17/2025 | 5.47 | 5.61 | 5.45 | 5.55 | 20,162 | 5.55 |
| 7/16/2025 | 5.60 | 5.65 | 5.50 | 5.50 | 10,129 | 5.50 |
| 7/15/2025 | 5.55 | 5.74 | 5.45 | 5.58 | 28,575 | 5.58 |
| 7/14/2025 | 5.40 | 5.54 | 5.31 | 5.54 | 28,043 | 5.54 |
| 7/11/2025 | 5.38 | 5.42 | 5.27 | 5.38 | 15,126 | 5.38 |
| 7/10/2025 | 5.44 | 5.46 | 5.25 | 5.40 | 12,385 | 5.40 |
| 7/09/2025 | 5.45 | 5.49 | 5.36 | 5.44 | 18,124 | 5.44 |
| 7/08/2025 | 5.46 | 5.65 | 5.45 | 5.45 | 55,963 | 5.45 |
| 7/07/2025 | 5.80 | 5.85 | 5.70 | 5.81 | 101,176 | 5.70 |
| 7/03/2025 | 5.73 | 5.84 | 5.71 | 5.80 | 29,479 | 5.69 |
| 7/02/2025 | 5.54 | 5.74 | 5.44 | 5.71 | 45,054 | 5.60 |
| 7/01/2025 | 5.44 | 5.57 | 5.42 | 5.52 | 24,657 | 5.41 |
| 6/30/2025 | 5.35 | 5.49 | 5.35 | 5.47 | 24,409 | 5.36 |
| 6/27/2025 | 5.22 | 5.29 | 5.22 | 5.26 | 13,380 | 5.16 |
| 6/26/2025 | 5.17 | 5.29 | 5.17 | 5.29 | 12,122 | 5.19 |
| 6/25/2025 | 5.23 | 5.29 | 5.12 | 5.28 | 10,093 | 5.18 |
| 6/24/2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5,905 | 5.13 |
| 6/23/2025 | 5.20 | 5.24 | 5.15 | 5.22 | 7,660 | 5.12 |
| 6/20/2025 | 5.22 | 5.24 | 5.16 | 5.23 | 9,115 | 5.13 |
| 6/18/2025 | 5.13 | 5.24 | 5.13 | 5.22 | 7,582 | 5.12 |
| 6/17/2025 | 5.20 | 5.24 | 5.16 | 5.17 | 7,103 | 5.07 |
| 6/16/2025 | 5.23 | 5.23 | 5.16 | 5.19 | 6,836 | 5.09 |
| 6/13/2025 | 5.14 | 5.20 | 5.13 | 5.15 | 2,247 | 5.05 |
| 6/12/2025 | 5.17 | 5.19 | 5.14 | 5.18 | 7,831 | 5.07 |
| 6/11/2025 | 5.11 | 5.20 | 5.11 | 5.18 | 23,834 | 5.08 |
| 6/10/2025 | 5.13 | 5.16 | 5.06 | 5.10 | 12,784 | 5.00 |
| 6/09/2025 | 5.06 | 5.16 | 5.05 | 5.06 | 12,332 | 4.96 |
| 6/06/2025 | 5.10 | 5.19 | 5.03 | 5.03 | 13,679 | 4.93 |
| 6/05/2025 | 5.10 | 5.15 | 5.10 | 5.10 | 4,599 | 5.00 |
| 6/04/2025 | 5.13 | 5.17 | 5.10 | 5.10 | 10,573 | 5.00 |
| 6/03/2025 | 5.17 | 5.26 | 5.04 | 5.20 | 29,196 | 5.10 |
| 6/02/2025 | 5.20 | 5.32 | 5.10 | 5.10 | 48,679 | 5.00 |
| 5/30/2025 | 5.19 | 5.22 | 5.10 | 5.20 | 17,244 | 5.10 |
| 5/29/2025 | 5.12 | 5.20 | 5.12 | 5.17 | 8,342 | 5.07 |
| 5/28/2025 | 5.16 | 5.19 | 5.12 | 5.16 | 5,478 | 5.05 |
| 5/27/2025 | 5.16 | 5.16 | 5.11 | 5.14 | 5,473 | 5.04 |
| 5/23/2025 | 5.05 | 5.15 | 5.05 | 5.15 | 23,288 | 5.05 |
| 5/22/2025 | 5.05 | 5.11 | 5.05 | 5.08 | 14,792 | 4.97 |
| 5/21/2025 | 5.10 | 5.16 | 5.05 | 5.05 | 17,076 | 4.95 |
| 5/20/2025 | 5.22 | 5.22 | 5.11 | 5.11 | 6,040 | 5.01 |
| 5/19/2025 | 5.10 | 5.19 | 5.10 | 5.17 | 12,140 | 5.07 |
| 5/16/2025 | 5.11 | 5.18 | 5.05 | 5.12 | 25,369 | 5.02 |
| 5/15/2025 | 5.15 | 5.20 | 5.12 | 5.15 | 21,688 | 5.05 |
| 5/14/2025 | 5.21 | 5.24 | 5.12 | 5.15 | 9,699 | 5.05 |
| 5/13/2025 | 5.08 | 5.21 | 5.08 | 5.20 | 26,051 | 5.10 |
| 5/12/2025 | 5.20 | 5.25 | 5.07 | 5.11 | 16,330 | 5.01 |
| 5/09/2025 | 5.20 | 5.20 | 5.13 | 5.20 | 10,229 | 5.09 |
| 5/08/2025 | 5.16 | 5.20 | 5.16 | 5.17 | 11,146 | 5.07 |
| 5/07/2025 | 5.16 | 5.16 | 5.04 | 5.12 | 17,062 | 5.02 |
| 5/06/2025 | 5.09 | 5.16 | 5.09 | 5.12 | 10,360 | 5.02 |
| 5/05/2025 | 5.17 | 5.17 | 5.10 | 5.10 | 15,058 | 5.00 |
| 5/02/2025 | 5.14 | 5.20 | 5.08 | 5.20 | 30,654 | 5.10 |
| 5/01/2025 | 5.11 | 5.17 | 5.11 | 5.13 | 6,331 | 5.03 |