Manhattan Bridge Capital ... (LOAN)
5.58
0.08 (1.45%)
At close: Jan 15, 2025, 11:53 AM
LOAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.43 | 5.50 | 5.33 | 5.50 | 0.13 | 2.42% | 26,333 |
| Jan 13, 2025 | 5.45 | 5.45 | 5.30 | 5.37 | -0.08 | -1.47% | 12,527 |
| Jan 10, 2025 | 5.50 | 5.51 | 5.43 | 5.45 | -0.06 | -1.09% | 15,053 |
| Jan 8, 2025 | 5.56 | 5.63 | 5.50 | 5.51 | -0.07 | -1.25% | 9,923 |
| Jan 7, 2025 | 5.65 | 5.65 | 5.57 | 5.58 | -0.02 | -0.36% | 4,028 |
| Jan 6, 2025 | 5.65 | 5.65 | 5.57 | 5.60 | 0.02 | 0.36% | 16,249 |
| Jan 3, 2025 | 5.52 | 5.60 | 5.52 | 5.58 | 0.00 | 0.00% | 10,600 |
| Jan 2, 2025 | 5.70 | 5.70 | 5.50 | 5.58 | -0.02 | -0.36% | 26,472 |
| Dec 31, 2024 | 5.68 | 5.68 | 5.57 | 5.60 | -0.16 | -2.78% | 26,324 |
| Dec 30, 2024 | 5.77 | 5.80 | 5.66 | 5.76 | 0.07 | 1.23% | 37,180 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.66 | 5.69 | -0.01 | -0.18% | 8,600 |
| Dec 26, 2024 | 5.60 | 5.70 | 5.56 | 5.70 | 0.17 | 3.07% | 45,702 |
| Dec 24, 2024 | 5.37 | 5.53 | 5.37 | 5.53 | 0.16 | 2.98% | 17,939 |
| Dec 23, 2024 | 5.51 | 5.53 | 5.34 | 5.37 | -0.16 | -2.89% | 16,107 |
| Dec 20, 2024 | 5.42 | 5.60 | 5.42 | 5.53 | 0.06 | 1.10% | 23,900 |
| Dec 19, 2024 | 5.55 | 5.61 | 5.45 | 5.47 | -0.01 | -0.18% | 17,000 |
| Dec 18, 2024 | 5.66 | 5.70 | 5.46 | 5.48 | -0.12 | -2.14% | 39,152 |
| Dec 17, 2024 | 5.65 | 5.66 | 5.55 | 5.60 | -0.01 | -0.18% | 11,000 |
| Dec 16, 2024 | 5.65 | 5.69 | 5.56 | 5.61 | -0.04 | -0.71% | 16,700 |
| Dec 13, 2024 | 5.68 | 5.75 | 5.65 | 5.65 | -0.03 | -0.53% | 15,400 |
| Dec 12, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 0.09 | 1.61% | 39,510 |
| Dec 11, 2024 | 5.59 | 5.60 | 5.54 | 5.59 | 0.05 | 0.90% | 17,500 |
| Dec 10, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 0.04 | 0.73% | 19,447 |
| Dec 9, 2024 | 5.43 | 5.50 | 5.34 | 5.50 | 0.03 | 0.55% | 27,823 |
| Dec 6, 2024 | 5.45 | 5.47 | 5.39 | 5.47 | 0.02 | 0.37% | 16,443 |
| Dec 5, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | -0.01 | -0.18% | 5,330 |
| Dec 4, 2024 | 5.40 | 5.47 | 5.40 | 5.46 | -0.01 | -0.18% | 15,300 |
| Dec 3, 2024 | 5.38 | 5.47 | 5.38 | 5.47 | 0.04 | 0.74% | 26,232 |
| Dec 2, 2024 | 5.36 | 5.44 | 5.30 | 5.43 | 0.07 | 1.31% | 24,500 |
| Nov 29, 2024 | 5.37 | 5.37 | 5.33 | 5.36 | 0.00 | 0.00% | 14,025 |
| Nov 27, 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 0.08 | 1.52% | 14,000 |
| Nov 26, 2024 | 5.35 | 5.37 | 5.22 | 5.28 | -0.03 | -0.56% | 30,800 |
| Nov 25, 2024 | 5.40 | 5.40 | 5.31 | 5.31 | -0.02 | -0.38% | 7,300 |
| Nov 22, 2024 | 5.29 | 5.38 | 5.28 | 5.33 | 0.08 | 1.52% | 10,500 |
| Nov 21, 2024 | 5.25 | 5.31 | 5.25 | 5.25 | -0.03 | -0.57% | 14,600 |
| Nov 20, 2024 | 5.37 | 5.37 | 5.28 | 5.28 | -0.02 | -0.38% | 22,700 |
| Nov 19, 2024 | 5.36 | 5.36 | 5.30 | 5.30 | -0.01 | -0.19% | 12,033 |
| Nov 18, 2024 | 5.31 | 5.36 | 5.30 | 5.31 | -0.01 | -0.19% | 19,135 |
| Nov 15, 2024 | 5.35 | 5.38 | 5.32 | 5.32 | 0.00 | 0.00% | 5,000 |
| Nov 14, 2024 | 5.41 | 5.41 | 5.32 | 5.32 | -0.09 | -1.66% | 12,700 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 0.01 | 0.19% | 14,813 |
| Nov 12, 2024 | 5.32 | 5.40 | 5.32 | 5.40 | 0.00 | 0.00% | 12,921 |
| Nov 11, 2024 | 5.44 | 5.44 | 5.37 | 5.40 | 0.02 | 0.37% | 12,108 |
| Nov 8, 2024 | 5.42 | 5.42 | 5.37 | 5.38 | 0.00 | 0.00% | 3,700 |
| Nov 7, 2024 | 5.40 | 5.42 | 5.34 | 5.38 | 0.00 | 0.00% | 31,010 |
| Nov 6, 2024 | 5.38 | 5.38 | 5.31 | 5.38 | 0.02 | 0.37% | 7,433 |
| Nov 5, 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 0.02 | 0.37% | 4,200 |
| Nov 4, 2024 | 5.32 | 5.40 | 5.32 | 5.34 | 0.05 | 0.95% | 11,300 |
| Nov 1, 2024 | 5.42 | 5.42 | 5.27 | 5.29 | -0.13 | -2.40% | 18,400 |
| Oct 31, 2024 | 5.43 | 5.45 | 5.42 | 5.42 | -0.02 | -0.37% | 6,100 |