Manhattan Bridge Capital, Inc. LOAN
3.21 USD -0.06 (-1.83%)
Regular-session close
3.22 +0.01 +0.31%
After hours · Nov 13, 4:00 PM ET
3.21 Day range 3.30
3.21 52-week range 4.97
- YTD
- -30.97%
- 1 year
- -34.62%
LOAN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | -0.06 | -1.83% | 29,536 |
| Nov 12, 2026 | 3.39 | 3.39 | 3.19 | 3.27 | -0.08 | -2.39% | 42,200 |
| Nov 11, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | -0.02 | -0.59% | 11,700 |
| Nov 10, 2026 | 3.32 | 3.40 | 3.32 | 3.37 | +0.03 | +0.90% | 43,600 |
| Nov 9, 2026 | 3.33 | 3.44 | 3.29 | 3.34 | 0.00 | 0.00% | 29,900 |
| Nov 6, 2026 | 3.34 | 3.39 | 3.33 | 3.34 | +0.03 | +0.91% | 11,900 |
| Nov 5, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | -0.09 | -2.65% | 38,100 |
| Nov 4, 2026 | 3.43 | 3.43 | 3.37 | 3.40 | +0.02 | +0.59% | 9,100 |
| Nov 3, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | -0.04 | -1.17% | 28,900 |
| Nov 2, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 0.00 | 0.00% | 34,200 |
| Oct 30, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | -0.03 | -0.87% | 16,500 |
| Oct 29, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | +0.05 | +1.47% | 26,900 |
| Oct 28, 2026 | 3.48 | 3.50 | 3.37 | 3.40 | -0.06 | -1.73% | 16,400 |
| Oct 27, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | -0.02 | -0.57% | 8,400 |
| Oct 26, 2026 | 3.44 | 3.50 | 3.42 | 3.48 | 0.00 | 0.00% | 29,500 |
| Oct 23, 2026 | 3.45 | 3.48 | 3.41 | 3.48 | -0.01 | -0.29% | 10,100 |
| Oct 22, 2026 | 3.41 | 3.55 | 3.37 | 3.49 | +0.10 | +2.95% | 95,500 |
| Oct 21, 2026 | 3.44 | 3.45 | 3.35 | 3.39 | -0.03 | -0.88% | 9,700 |
| Oct 20, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 0.00 | 0.00% | 14,900 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | -0.09 | -2.56% | 32,400 |
| Oct 16, 2026 | 3.50 | 3.55 | 3.50 | 3.51 | +0.03 | +0.86% | 15,200 |
| Oct 15, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | +0.06 | +1.75% | 37,000 |
| Oct 14, 2026 | 3.33 | 3.44 | 3.33 | 3.42 | +0.08 | +2.40% | 37,700 |
| Oct 13, 2026 | 3.40 | 3.42 | 3.31 | 3.34 | -0.05 | -1.47% | 34,800 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.35 | 3.39 | -0.04 | -1.17% | 22,500 |
| Oct 9, 2026 | 3.43 | 3.51 | 3.33 | 3.43 | -0.10 | -2.83% | 167,100 |
| Oct 8, 2026 | 3.49 | 3.55 | 3.47 | 3.53 | -0.13 | -3.55% | 85,500 |
| Oct 7, 2026 | 3.85 | 3.90 | 3.64 | 3.66 | -0.20 | -5.18% | 109,200 |
| Oct 6, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | -0.01 | -0.26% | 100,900 |
| Oct 5, 2026 | 3.80 | 3.92 | 3.80 | 3.87 | +0.09 | +2.38% | 29,700 |
| Oct 2, 2026 | 3.77 | 3.88 | 3.76 | 3.78 | +0.03 | +0.80% | 21,500 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.67 | 3.75 | +0.05 | +1.35% | 55,200 |
| Sep 30, 2026 | 3.71 | 3.75 | 3.54 | 3.70 | -0.03 | -0.80% | 109,900 |
| Sep 29, 2026 | 3.93 | 3.93 | 3.73 | 3.73 | -0.15 | -3.87% | 38,300 |
| Sep 28, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | -0.02 | -0.51% | 34,700 |
| Sep 25, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | -0.01 | -0.26% | 18,900 |
| Sep 24, 2026 | 3.90 | 3.97 | 3.88 | 3.91 | +0.01 | +0.26% | 22,900 |
| Sep 23, 2026 | 3.89 | 3.91 | 3.88 | 3.90 | +0.01 | +0.26% | 25,000 |
| Sep 22, 2026 | 3.98 | 3.98 | 3.88 | 3.89 | -0.04 | -1.02% | 35,100 |
| Sep 21, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | -0.01 | -0.25% | 23,000 |
| Sep 18, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | +0.04 | +1.03% | 37,600 |
| Sep 17, 2026 | 3.94 | 3.94 | 3.89 | 3.90 | -0.02 | -0.51% | 30,700 |
| Sep 16, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | -0.03 | -0.76% | 22,200 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.95 | 3.95 | -0.07 | -1.74% | 42,200 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | -0.03 | -0.74% | 32,300 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | -0.03 | -0.74% | 10,700 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | +0.01 | +0.25% | 14,500 |
| Sep 9, 2026 | 4.09 | 4.12 | 4.05 | 4.07 | -0.05 | -1.21% | 29,200 |
| Sep 8, 2026 | 4.09 | 4.15 | 4.09 | 4.12 | +0.04 | +0.98% | 19,300 |
| Sep 4, 2026 | 4.10 | 4.11 | 4.05 | 4.08 | -0.02 | -0.49% | 20,600 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | +0.05 | +1.23% | 13,600 |
| Sep 2, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | -0.03 | -0.74% | 21,100 |
| Sep 1, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | +0.08 | +2.00% | 16,400 |
| Aug 31, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | -0.08 | -1.96% | 14,500 |
| Aug 28, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | +0.01 | +0.25% | 18,500 |
| Aug 27, 2026 | 4.03 | 4.07 | 4.00 | 4.07 | +0.04 | +0.99% | 47,700 |
| Aug 26, 2026 | 4.05 | 4.11 | 4.00 | 4.03 | -0.02 | -0.49% | 81,100 |
| Aug 25, 2026 | 4.05 | 4.10 | 4.03 | 4.05 | -0.01 | -0.25% | 24,000 |
| Aug 24, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | -0.02 | -0.49% | 10,600 |
| Aug 21, 2026 | 4.14 | 4.14 | 4.03 | 4.08 | +0.05 | +1.24% | 8,900 |
| Aug 20, 2026 | 4.07 | 4.11 | 4.03 | 4.03 | -0.04 | -0.98% | 8,900 |
| Aug 19, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | -0.08 | -1.93% | 16,200 |
| Aug 18, 2026 | 4.11 | 4.15 | 4.07 | 4.15 | +0.04 | +0.97% | 10,300 |
| Aug 17, 2026 | 4.14 | 4.15 | 4.11 | 4.11 | -0.01 | -0.24% | 14,400 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | -0.01 | -0.24% | 25,600 |
65 days, newest first. Daily bars as drawn on the LOAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.