Manhattan Bridge Capital, Inc. LOAN
NASDAQ · United States · Finance
$3.75+0.05 (+1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.75 | +1.35% | $3.75 | $3.80 | $3.67 | 55.20K |
| 2026-09-30 | $3.70 | -0.80% | $3.71 | $3.75 | $3.54 | 109.90K |
| 2026-09-29 | $3.73 | -3.87% | $3.93 | $3.93 | $3.73 | 38.30K |
| 2026-09-28 | $3.88 | -0.51% | $3.89 | $3.91 | $3.88 | 34.70K |
| 2026-09-25 | $3.90 | -0.26% | $3.93 | $3.94 | $3.88 | 18.90K |
| 2026-09-24 | $3.91 | +0.26% | $3.90 | $3.97 | $3.88 | 22.90K |
| 2026-09-23 | $3.90 | +0.26% | $3.89 | $3.91 | $3.88 | 25.00K |
| 2026-09-22 | $3.89 | -1.02% | $3.98 | $3.98 | $3.88 | 35.10K |
| 2026-09-21 | $3.93 | -0.25% | $3.94 | $3.95 | $3.89 | 23.00K |
| 2026-09-18 | $3.94 | +1.03% | $3.89 | $3.96 | $3.89 | 37.60K |
| 2026-09-17 | $3.90 | -0.51% | $3.94 | $3.94 | $3.89 | 30.70K |
| 2026-09-16 | $3.92 | -0.76% | $3.95 | $3.97 | $3.92 | 22.20K |
| 2026-09-15 | $3.95 | -1.74% | $4.03 | $4.05 | $3.95 | 42.20K |
| 2026-09-14 | $4.02 | -0.74% | $4.10 | $4.10 | $4.02 | 32.30K |
| 2026-09-11 | $4.05 | -0.74% | $4.07 | $4.10 | $4.04 | 10.70K |
| 2026-09-10 | $4.08 | +0.25% | $4.08 | $4.08 | $4.04 | 14.50K |
| 2026-09-09 | $4.07 | -1.21% | $4.09 | $4.12 | $4.05 | 29.20K |
| 2026-09-08 | $4.12 | +0.98% | $4.09 | $4.15 | $4.09 | 19.30K |
| 2026-09-04 | $4.08 | -0.49% | $4.10 | $4.11 | $4.05 | 20.60K |
| 2026-09-03 | $4.10 | +1.23% | $4.10 | $4.10 | $4.06 | 13.60K |
| 2026-09-02 | $4.05 | -0.74% | $4.09 | $4.10 | $4.05 | 21.10K |
| 2026-09-01 | $4.08 | +2.00% | $4.04 | $4.08 | $4.04 | 16.40K |
| 2026-08-31 | $4.00 | -1.96% | $4.00 | $4.04 | $4.00 | 14.50K |
| 2026-08-28 | $4.08 | +0.25% | $4.08 | $4.08 | $4.02 | 18.50K |
| 2026-08-27 | $4.07 | +0.99% | $4.03 | $4.07 | $4.00 | 47.70K |
| 2026-08-26 | $4.03 | -0.49% | $4.05 | $4.11 | $4.00 | 81.10K |
| 2026-08-25 | $4.05 | -0.25% | $4.05 | $4.10 | $4.03 | 24.00K |
| 2026-08-24 | $4.06 | -0.49% | $4.11 | $4.11 | $4.05 | 10.60K |
| 2026-08-21 | $4.08 | +1.24% | $4.14 | $4.14 | $4.03 | 8.90K |
| 2026-08-20 | $4.03 | -0.98% | $4.07 | $4.11 | $4.03 | 8.90K |
| 2026-08-19 | $4.07 | -1.93% | $4.10 | $4.15 | $4.07 | 16.20K |
| 2026-08-18 | $4.15 | +0.97% | $4.11 | $4.15 | $4.07 | 10.30K |
| 2026-08-17 | $4.11 | -0.24% | $4.14 | $4.15 | $4.11 | 14.40K |
| 2026-08-14 | $4.12 | -0.24% | $4.15 | $4.15 | $4.12 | 25.60K |
| 2026-08-13 | $4.13 | 0.00% | $4.13 | $4.16 | $4.08 | 24.70K |
| 2026-08-12 | $4.13 | +0.24% | $4.18 | $4.18 | $4.06 | 16.20K |
| 2026-08-11 | $4.12 | -1.20% | $4.17 | $4.22 | $4.11 | 17.00K |
| 2026-08-10 | $4.17 | +1.21% | $4.10 | $4.21 | $4.05 | 40.10K |
| 2026-08-07 | $4.12 | 0.00% | $4.03 | $4.17 | $4.03 | 22.50K |
| 2026-08-06 | $4.12 | -0.24% | $4.14 | $4.15 | $4.07 | 11.70K |
| 2026-08-05 | $4.13 | -1.90% | $4.26 | $4.26 | $4.08 | 47.30K |
| 2026-08-04 | $4.21 | +0.48% | $4.18 | $4.25 | $4.14 | 28.10K |
| 2026-08-03 | $4.19 | +0.72% | $4.22 | $4.26 | $4.17 | 22.70K |
| 2026-07-31 | $4.16 | -1.42% | $4.24 | $4.24 | $4.16 | 15.50K |
| 2026-07-30 | $4.22 | +0.48% | $4.17 | $4.25 | $4.17 | 11.00K |
| 2026-07-29 | $4.20 | +0.72% | $4.17 | $4.26 | $4.16 | 30.60K |
| 2026-07-28 | $4.17 | +6.65% | $3.99 | $4.18 | $3.98 | 94.70K |
| 2026-07-27 | $3.91 | -1.51% | $3.94 | $3.98 | $3.90 | 92.70K |
| 2026-07-24 | $3.97 | -3.17% | $4.10 | $4.13 | $3.96 | 64.30K |
| 2026-07-23 | $4.10 | -1.91% | $4.19 | $4.19 | $4.10 | 53.60K |
| 2026-07-22 | $4.18 | -0.24% | $4.23 | $4.23 | $4.16 | 19.70K |
| 2026-07-21 | $4.19 | -0.24% | $4.21 | $4.23 | $4.15 | 41.80K |
| 2026-07-20 | $4.20 | -3.67% | $4.27 | $4.28 | $4.20 | 55.90K |
| 2026-07-17 | $4.36 | -1.36% | $4.40 | $4.41 | $4.29 | 17.30K |
| 2026-07-16 | $4.42 | +1.61% | $4.36 | $4.55 | $4.36 | 31.80K |
| 2026-07-15 | $4.35 | -1.14% | $4.30 | $4.54 | $4.30 | 70.00K |
| 2026-07-14 | $4.40 | +4.02% | $4.27 | $4.44 | $4.27 | 39.40K |
| 2026-07-13 | $4.23 | -0.24% | $4.23 | $4.27 | $4.22 | 15.00K |
| 2026-07-10 | $4.24 | -0.47% | $4.25 | $4.32 | $4.23 | 22.90K |
| 2026-07-09 | $4.26 | +0.71% | $4.23 | $4.33 | $4.23 | 46.70K |
| 2026-07-08 | $4.23 | -9.81% | $4.54 | $4.55 | $4.23 | 142.30K |
| 2026-07-07 | $4.69 | +3.30% | $4.57 | $4.70 | $4.55 | 98.00K |
| 2026-07-06 | $4.54 | -2.58% | $4.67 | $4.70 | $4.48 | 96.90K |
| 2026-07-02 | $4.66 | +1.53% | $4.56 | $4.66 | $4.54 | 46.80K |
| 2026-07-01 | $4.59 | +1.55% | $4.52 | $4.61 | $4.50 | 31.40K |
| 2026-06-30 | $4.52 | +0.67% | $4.49 | $4.60 | $4.46 | 38.40K |
| 2026-06-29 | $4.49 | +0.90% | $4.46 | $4.49 | $4.45 | 16.80K |
| 2026-06-26 | $4.45 | +0.45% | $4.42 | $4.47 | $4.39 | 21.90K |
| 2026-06-25 | $4.43 | -0.67% | $4.46 | $4.47 | $4.43 | 17.00K |
| 2026-06-24 | $4.46 | +0.45% | $4.45 | $4.48 | $4.39 | 41.80K |
| 2026-06-23 | $4.44 | +0.45% | $4.37 | $4.45 | $4.36 | 16.80K |
| 2026-06-22 | $4.42 | +0.91% | $4.41 | $4.45 | $4.37 | 36.00K |
| 2026-06-18 | $4.38 | +0.23% | $4.40 | $4.41 | $4.35 | 21.10K |
| 2026-06-17 | $4.37 | -1.35% | $4.47 | $4.48 | $4.36 | 32.10K |
| 2026-06-16 | $4.43 | +2.07% | $4.45 | $4.45 | $4.33 | 25.30K |
| 2026-06-15 | $4.34 | -0.46% | $4.34 | $4.41 | $4.34 | 16.90K |
| 2026-06-12 | $4.36 | +1.63% | $4.32 | $4.39 | $4.31 | 25.70K |
| 2026-06-11 | $4.29 | +0.23% | $4.25 | $4.33 | $4.25 | 35.40K |
| 2026-06-10 | $4.28 | -0.93% | $4.32 | $4.41 | $4.27 | 30.40K |
| 2026-06-09 | $4.32 | +0.93% | $4.28 | $4.36 | $4.28 | 20.00K |
| 2026-06-08 | $4.28 | +0.94% | $4.27 | $4.30 | $4.26 | 8.00K |
| 2026-06-05 | $4.24 | +0.47% | $4.22 | $4.28 | $4.22 | 16.00K |
| 2026-06-04 | $4.22 | -0.47% | $4.24 | $4.27 | $4.22 | 21.10K |
| 2026-06-03 | $4.24 | -0.70% | $4.29 | $4.29 | $4.19 | 33.70K |
| 2026-06-02 | $4.27 | +0.71% | $4.19 | $4.30 | $4.19 | 22.10K |
| 2026-06-01 | $4.24 | +0.47% | $4.20 | $4.24 | $4.20 | 13.30K |
| 2026-05-29 | $4.22 | +0.24% | $4.24 | $4.25 | $4.19 | 17.50K |
| 2026-05-28 | $4.21 | -0.47% | $4.24 | $4.24 | $4.18 | 10.50K |
| 2026-05-27 | $4.23 | +1.20% | $4.18 | $4.26 | $4.18 | 12.10K |
| 2026-05-26 | $4.18 | 0.00% | $4.15 | $4.21 | $4.15 | 23.90K |