Manhattan Bridge Capital Inc (LOAN) Historical Stock Data
4.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOAN is down -0.32% a day on average. There have been 14 days where Manhattan Bridge Capital Inc closed green and 16 days where LOAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.85 | 4.94 | 13.96K |
| 2025-12-10 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.72 | 4.94 | 33.90K |
| 2025-12-09 | 4.70 | 4.87 | ↑$0.17 (3.62%) | 4.66 | 4.89 | 36.51K |
| 2025-12-08 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.66 | 4.78 | 13.29K |
| 2025-12-05 | 4.73 | 4.69 | ↓$0.04 (-0.85%) | 4.67 | 4.78 | 9.41K |
| 2025-12-04 | 4.73 | 4.69 | ↓$0.04 (-0.85%) | 4.67 | 4.83 | 25.58K |
| 2025-12-03 | 4.65 | 4.73 | ↑$0.08 (1.72%) | 4.64 | 4.74 | 11.75K |
| 2025-12-02 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.65 | 4.72 | 15.43K |
| 2025-12-01 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.70 | 4.74 | 25.92K |
| 2025-11-28 | 4.69 | 4.72 | ↑$0.03 (0.64%) | 4.68 | 4.74 | 9.21K |
| 2025-11-26 | 4.66 | 4.69 | ↑$0.03 (0.64%) | 4.65 | 4.76 | 19.50K |
| 2025-11-25 | 4.57 | 4.65 | ↑$0.08 (1.75%) | 4.56 | 4.65 | 20.56K |
| 2025-11-24 | 4.56 | 4.51 | ↓$0.05 (-1.10%) | 4.41 | 4.59 | 23.56K |
| 2025-11-21 | 4.41 | 4.54 | ↑$0.13 (2.95%) | 4.41 | 4.63 | 48.10K |
| 2025-11-20 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.40 | 4.50 | 26.54K |
| 2025-11-19 | 4.50 | 4.38 | ↓$0.13 (-2.78%) | 4.29 | 4.61 | 149.53K |
| 2025-11-18 | 4.53 | 4.43 | ↓$0.10 (-2.21%) | 4.40 | 4.65 | 110.60K |
| 2025-11-17 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.52 | 4.74 | 100.98K |
| 2025-11-14 | 4.90 | 4.65 | ↓$0.25 (-5.13%) | 4.65 | 4.93 | 114.31K |
| 2025-11-13 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.89 | 4.95 | 25.55K |
| 2025-11-12 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.86 | 4.98 | 18.52K |
| 2025-11-11 | 4.89 | 4.89 | ↑$0.00 (0.07%) | 4.88 | 4.97 | 29.42K |
| 2025-11-10 | 4.89 | 4.91 | ↑$0.02 (0.41%) | 4.89 | 4.98 | 13.51K |
| 2025-11-07 | 4.93 | 4.92 | ↓$0.01 (-0.22%) | 4.86 | 4.93 | 8.87K |
| 2025-11-06 | 4.95 | 4.93 | ↓$0.02 (-0.40%) | 4.87 | 4.99 | 35.17K |
| 2025-11-05 | 4.98 | 4.88 | ↓$0.10 (-2.00%) | 4.88 | 4.99 | 25.03K |
| 2025-11-04 | 4.92 | 4.98 | ↑$0.06 (1.22%) | 4.91 | 5.00 | 14.59K |
| 2025-11-03 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.91 | 5.13 | 20.81K |
| 2025-10-31 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.85 | 4.96 | 23.73K |
| 2025-10-30 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.83 | 4.95 | 41.85K |
Create an account or log in to view more rows.
$LOAN Beautiful!! 😀
$LOAN wow
$LOAN Hedgies
we aren't going anywhere!
$LOAN Buy the dip
$LOAN the best advice has been no stop losses. Would have cost a fortune!!!
$LOAN This stock is the golden ticket.
$LOAN a comeback is always more fun than an all out win!!!!
$LOAN going green
$LOAN love this stock!!!!
$LOAN HERE WE GO