Manhattan Bridge Capital Inc (LOAN)
NASDAQ:LOAN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.44
4.49
4.38
4.41
4.41
-1.78%
48,242
1.90
Apr 08, 2026
4.69
4.69
4.47
4.49
4.49
-4.26%
63,548
2.58
Apr 07, 2026
4.69
4.85
4.67
4.80
4.69
+2.58%
90,280
3.84
Apr 06, 2026
4.54
4.75
4.52
4.68
4.57
+1.74%
131,060
6.04
Apr 03, 2026
4.52
4.62
4.52
4.60
4.49
0.00%
0
0.00
Apr 02, 2026
4.52
4.62
4.52
4.60
4.49
+1.54%
35,400
1.52
Apr 01, 2026
4.45
4.58
4.44
4.53
4.43
+1.79%
27,552
1.17
Mar 31, 2026
4.37
4.47
4.37
4.45
4.35
+0.93%
23,368
1.01
Mar 30, 2026
4.45
4.48
4.39
4.41
4.31
-0.92%
17,285
0.72
Mar 27, 2026
4.32
4.47
4.32
4.45
4.35
+2.31%
14,213
0.56
Mar 26, 2026
4.33
4.43
4.27
4.35
4.25
+0.47%
19,698
0.76
Mar 25, 2026
4.26
4.38
4.26
4.33
4.23
+0.69%
10,320
0.40
Mar 24, 2026
4.42
4.42
4.30
4.30
4.20
+0.70%
6,161
0.24
Mar 23, 2026
4.29
4.30
4.24
4.27
4.17
+0.72%
9,795
0.38
Mar 20, 2026
4.24
4.30
4.13
4.24
4.14
0.00%
64,293
2.51
Mar 19, 2026
4.25
4.35
4.23
4.24
4.14
-0.48%
19,190
0.72
Mar 18, 2026
4.31
4.36
4.26
4.26
4.16
-1.40%
20,384
0.75
Mar 17, 2026
4.43
4.43
4.31
4.32
4.22
-0.21%
29,934
1.11
Mar 16, 2026
4.33
4.36
4.32
4.33
4.23
-0.24%
8,414
0.31
Mar 13, 2026
4.31
4.34
4.30
4.34
4.24
+0.45%
19,813
0.72
Mar 12, 2026
4.35
4.44
4.32
4.32
4.22
-1.81%
8,057
0.29
Mar 11, 2026
4.45
4.45
4.38
4.40
4.30
-0.44%
13,577
0.49
Mar 10, 2026
4.30
4.44
4.30
4.42
4.32
+3.50%
16,672
0.60
Mar 09, 2026
4.27
4.39
4.24
4.27
4.17
+0.24%
29,941
1.08
Mar 06, 2026
4.32
4.38
4.25
4.26
4.16
-2.30%
25,200
0.91
Mar 05, 2026
4.35
4.39
4.33
4.36
4.26
+0.71%
20,198
0.73
Mar 04, 2026
4.37
4.38
4.28
4.33
4.23
-0.91%
68,557
2.56
Mar 03, 2026
4.38
4.38
4.34
4.37
4.27
-0.47%
9,214
0.34
Mar 02, 2026
4.39
4.40
4.34
4.39
4.29
+0.14%
17,730
0.66
Feb 27, 2026
4.44
4.44
4.38
4.38
4.28
-1.49%
22,973
0.86
Feb 26, 2026
4.47
4.47
4.42
4.45
4.35
+0.69%
5,339
0.20
Feb 25, 2026
4.45
4.47
4.40
4.42
4.32
-0.23%
9,902
0.36
Feb 24, 2026
4.44
4.45
4.41
4.43
4.33
+0.23%
16,068
0.60
Feb 23, 2026
4.45
4.48
4.40
4.42
4.32
0.00%
19,195
0.71
Feb 20, 2026
4.42
4.46
4.40
4.42
4.32
0.00%
23,120
0.86
Feb 19, 2026
4.43
4.48
4.41
4.42
4.32
-0.23%
17,629
0.65
Feb 18, 2026
4.45
4.49
4.43
4.43
4.33
+0.23%
31,750
1.17
Feb 17, 2026
4.42
4.48
4.38
4.42
4.32
-0.69%
29,450
1.08
Feb 16, 2026
4.45
4.45
4.42
4.45
4.35
0.00%
0
0.00
Feb 13, 2026
4.45
4.45
4.42
4.45
4.35
0.00%
15,345
0.49
Feb 12, 2026
4.51
4.53
4.45
4.45
4.35
-1.54%
71,317
2.26
Feb 11, 2026
4.51
4.55
4.50
4.52
4.42
-0.23%
9,545
0.29
Feb 10, 2026
4.51
4.58
4.51
4.53
4.43
+0.45%
10,604
0.32
Feb 09, 2026
4.52
4.55
4.51
4.51
4.41
0.00%
15,689
0.47
Feb 06, 2026
4.53
4.57
4.48
4.51
4.41
+0.23%
15,582
0.46
Feb 05, 2026
4.56
4.57
4.50
4.50
4.40
-0.68%
22,889
0.68
Feb 04, 2026
4.53
4.59
4.52
4.53
4.43
+0.23%
17,996
0.54
Feb 03, 2026
4.52
4.53
4.48
4.52
4.42
+0.45%
13,324
0.39
Feb 02, 2026
4.50
4.55
4.47
4.50
4.40
+0.21%
21,693
0.64
Jan 30, 2026
4.48
4.55
4.47
4.49
4.39
-0.43%
18,818
0.56
Rows: