Manhattan Bridge Capital ... (LOAN)
NASDAQ: LOAN
· Real-Time Price · USD
5.36
-0.02 (-0.37%)
At close: Sep 10, 2025, 3:59 PM
5.35
-0.19%
After-hours: Sep 10, 2025, 04:10 PM EDT
LOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.75% | 9,453 |
| Sep 8, 2025 | 5.37 | 5.39 | 5.32 | 5.34 | 5.34 | -0.74% | 10,700 |
| Sep 5, 2025 | 5.34 | 5.44 | 5.34 | 5.38 | 5.38 | 0.00% | 23,814 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.26 | 5.38 | 5.38 | -0.19% | 45,700 |
| Sep 3, 2025 | 5.39 | 5.41 | 5.16 | 5.39 | 5.39 | 0.75% | 48,800 |
| Sep 2, 2025 | 5.27 | 5.42 | 5.27 | 5.35 | 5.35 | 0.75% | 25,604 |
| Aug 29, 2025 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 0.57% | 27,417 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.25 | 5.28 | 5.28 | -1.86% | 42,067 |
| Aug 27, 2025 | 5.37 | 5.40 | 5.36 | 5.38 | 5.38 | 0.56% | 15,702 |
| Aug 26, 2025 | 5.32 | 5.42 | 5.32 | 5.35 | 5.35 | -0.37% | 17,406 |
| Aug 25, 2025 | 5.42 | 5.43 | 5.35 | 5.37 | 5.37 | -0.37% | 16,261 |
| Aug 22, 2025 | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | 0.19% | 12,700 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | -0.74% | 11,904 |
| Aug 20, 2025 | 5.42 | 5.49 | 5.38 | 5.42 | 5.42 | -0.37% | 18,912 |
| Aug 19, 2025 | 5.40 | 5.49 | 5.35 | 5.44 | 5.44 | 1.49% | 10,800 |
| Aug 18, 2025 | 5.39 | 5.44 | 5.36 | 5.36 | 5.36 | -0.37% | 17,600 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.38 | -1.10% | 18,519 |
| Aug 14, 2025 | 5.43 | 5.44 | 5.31 | 5.44 | 5.44 | 0.93% | 21,934 |
| Aug 13, 2025 | 5.49 | 5.55 | 5.27 | 5.39 | 5.39 | -0.92% | 58,309 |
| Aug 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.44 | 1.12% | 29,500 |