Manhattan Bridge Capital Inc (LOAN) Historical Stock Data
5.07 ↑0.04 (0.70%)
As of April 23, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, LOAN is up 0.30% a day on average. There have been 15 days where Manhattan Bridge Capital Inc closed green and 15 days where LOAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.10 | 5.03 | ↓$0.07 (-1.37%) | 4.95 | 5.10 | 19.54K |
| 2024-04-19 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.06 | 5.11 | 2.24K |
| 2024-04-18 | 5.06 | 5.02 | ↓$0.04 (-0.79%) | 5.02 | 5.11 | 8.94K |
| 2024-04-17 | 5.04 | 5.04 | ↓$0.00 (-0.03%) | 5.01 | 5.09 | 17.39K |
| 2024-04-16 | 5.11 | 5.05 | ↓$0.06 (-1.17%) | 4.99 | 5.11 | 11.09K |
| 2024-04-15 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.07 | 5.15 | 33.38K |
| 2024-04-12 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 5.01 | 5.08 | 15.84K |
| 2024-04-11 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 5.00 | 5.09 | 21.21K |
| 2024-04-10 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.00 | 5.08 | 15.23K |
| 2024-04-09 | 4.95 | 5.00 | ↑$0.05 (1.01%) | 4.95 | 5.15 | 20.19K |
| 2024-04-08 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.10 | 5.21 | 36.07K |
| 2024-04-05 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.18 | 5.25 | 30.13K |
| 2024-04-04 | 5.20 | 5.25 | ↑$0.05 (0.96%) | 5.20 | 5.25 | 29.20K |
| 2024-04-03 | 5.19 | 5.20 | ↑$0.00 (0.10%) | 5.10 | 5.25 | 17.41K |
| 2024-04-02 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.09 | 5.20 | 38.76K |
| 2024-04-01 | 5.06 | 5.14 | ↑$0.08 (1.58%) | 5.06 | 5.15 | 45.34K |
| 2024-03-28 | 5.08 | 5.06 | ↓$0.02 (-0.39%) | 5.03 | 5.10 | 16.80K |
| 2024-03-27 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 4.80 | 5.14 | 37.71K |
| 2024-03-26 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 5.00 | 5.15 | 35.37K |
| 2024-03-25 | 4.69 | 5.07 | ↑$0.38 (8.10%) | 4.69 | 5.08 | 95.67K |
| 2024-03-22 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.75 | 4.83 | 11.20K |
| 2024-03-21 | 4.77 | 4.80 | ↑$0.03 (0.61%) | 4.77 | 4.82 | 28.33K |
| 2024-03-20 | 4.71 | 4.77 | ↑$0.06 (1.27%) | 4.71 | 4.78 | 15.58K |
| 2024-03-19 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.71 | 4.79 | 11.51K |
| 2024-03-18 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.74 | 4.80 | 20.43K |
| 2024-03-15 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.74 | 4.80 | 22.42K |
| 2024-03-14 | 4.75 | 4.69 | ↓$0.06 (-1.36%) | 4.69 | 4.79 | 18.48K |
| 2024-03-13 | 4.74 | 4.76 | ↑$0.02 (0.42%) | 4.72 | 4.79 | 13.50K |
| 2024-03-12 | 4.67 | 4.74 | ↑$0.07 (1.50%) | 4.67 | 4.80 | 25.76K |
| 2024-03-11 | 4.79 | 4.78 | ↓$0.01 (-0.31%) | 4.70 | 4.79 | 8.91K |
Create an account or log in to view more rows.
$LOAN it's just a matter of time and patience...
$LOAN keep inchin
$LOAN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LOAN let’s gooooo
$LOAN shorters eat my shit
$LOAN push baby push!
$LOAN almost time for the running
$LOAN gonna come down hard today
$LOAN NOT SELLING.
$LOAN the redness has arrived