Manhattan Bridge Capital Inc (LOAN) Historical Stock Data
5.84 ↑0.04 (0.69%)
As of January 27, 2023, 1:13pm EST.
Historical Data
In the past 30 trading days, LOAN is down -0.31% a day on average. There have been 13 days where Manhattan Bridge Capital Inc closed green and 17 days where LOAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.76 | 5.85 | 20.95K |
| 2023-01-26 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.70 | 5.81 | 19.94K |
| 2023-01-25 | 5.73 | 5.81 | ↑$0.07 (1.31%) | 5.71 | 5.84 | 12.29K |
| 2023-01-24 | 5.71 | 5.72 | ↑$0.01 (0.17%) | 5.70 | 5.75 | 10.16K |
| 2023-01-23 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.72 | 5.79 | 7.48K |
| 2023-01-20 | 5.85 | 5.77 | ↓$0.08 (-1.37%) | 5.62 | 5.85 | 7.93K |
| 2023-01-19 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.72 | 5.79 | 5.70K |
| 2023-01-18 | 5.74 | 5.71 | ↓$0.03 (-0.49%) | 5.67 | 5.83 | 18.46K |
| 2023-01-17 | 5.86 | 5.53 | ↓$0.33 (-5.63%) | 5.53 | 5.86 | 31.36K |
| 2023-01-13 | 5.64 | 5.79 | ↑$0.15 (2.66%) | 5.64 | 5.79 | 30.96K |
| 2023-01-12 | 5.44 | 5.65 | ↑$0.21 (3.86%) | 5.43 | 5.68 | 23.96K |
| 2023-01-11 | 5.43 | 5.41 | ↓$0.02 (-0.37%) | 5.40 | 5.44 | 5.24K |
| 2023-01-10 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.36 | 5.50 | 18.87K |
| 2023-01-09 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.39 | 5.50 | 8.88K |
| 2023-01-06 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.41 | 5.50 | 3.26K |
| 2023-01-05 | 5.49 | 5.35 | ↓$0.14 (-2.55%) | 5.34 | 5.49 | 8.30K |
| 2023-01-04 | 5.54 | 5.42 | ↓$0.12 (-2.16%) | 5.35 | 5.54 | 9.59K |
| 2023-01-03 | 5.30 | 5.45 | ↑$0.15 (2.83%) | 5.27 | 5.53 | 15.81K |
| 2022-12-30 | 5.41 | 5.33 | ↓$0.08 (-1.48%) | 5.32 | 5.45 | 30.25K |
| 2022-12-29 | 5.62 | 5.42 | ↓$0.20 (-3.56%) | 5.40 | 5.62 | 26.03K |
| 2022-12-28 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.65 | 5.73 | 10.46K |
| 2022-12-27 | 5.76 | 5.70 | ↓$0.06 (-1.04%) | 5.70 | 5.76 | 7.72K |
| 2022-12-23 | 5.79 | 5.73 | ↓$0.06 (-0.97%) | 5.71 | 5.79 | 13.24K |
| 2022-12-22 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.68 | 5.75 | 23.47K |
| 2022-12-21 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.69 | 5.75 | 11.56K |
| 2022-12-20 | 5.64 | 5.69 | ↑$0.05 (0.89%) | 5.64 | 5.73 | 14.41K |
| 2022-12-19 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.58 | 5.68 | 6.20K |
| 2022-12-16 | 5.64 | 5.62 | ↓$0.02 (-0.41%) | 5.54 | 5.68 | 7.25K |
| 2022-12-15 | 5.62 | 5.59 | ↓$0.04 (-0.65%) | 5.50 | 5.66 | 20.93K |
| 2022-12-14 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.53 | 5.71 | 9.82K |
Create an account or log in to view more rows.
$LOAN Pamp it higher...
$LOAN Good morning gang!
$LOAN just bought a half position.
$LOAN is the dump over
$LOAN shaking weak hands that’s all
$LOAN It's happening!
$LOAN im in.
$LOAN how low can she go
$LOAN about to pop IMHO
$LOAN Let it go...