Manhattan Bridge Capital ... (LOAN)
5.88
0.06 (1.03%)
At close: Mar 31, 2025, 1:03 PM
Manhattan Bridge Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.84 | 5.85 | 5.78 | 5.82 | -0.02 | -0.34% | 11,816 |
| Mar 27, 2025 | 5.82 | 5.84 | 5.80 | 5.84 | 0.06 | 1.04% | 13,800 |
| Mar 26, 2025 | 5.67 | 5.82 | 5.67 | 5.78 | 0.02 | 0.35% | 13,500 |
| Mar 25, 2025 | 5.75 | 5.76 | 5.69 | 5.76 | 0.03 | 0.52% | 13,421 |
| Mar 24, 2025 | 5.64 | 5.75 | 5.62 | 5.73 | 0.09 | 1.60% | 18,300 |
| Mar 21, 2025 | 5.72 | 5.76 | 5.64 | 5.64 | -0.11 | -1.91% | 13,535 |
| Mar 20, 2025 | 5.69 | 5.76 | 5.68 | 5.75 | 0.07 | 1.23% | 10,846 |
| Mar 19, 2025 | 5.65 | 5.70 | 5.65 | 5.68 | 0.01 | 0.18% | 4,300 |
| Mar 18, 2025 | 5.67 | 5.73 | 5.67 | 5.67 | 0.00 | 0.00% | 3,543 |
| Mar 17, 2025 | 5.74 | 5.75 | 5.65 | 5.67 | -0.01 | -0.18% | 13,000 |
| Mar 14, 2025 | 5.60 | 5.70 | 5.55 | 5.68 | 0.08 | 1.43% | 30,035 |
| Mar 13, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 0.02 | 0.36% | 8,049 |
| Mar 12, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 0.06 | 1.09% | 8,120 |
| Mar 11, 2025 | 5.63 | 5.63 | 5.51 | 5.52 | -0.07 | -1.25% | 11,343 |
| Mar 10, 2025 | 5.51 | 5.63 | 5.51 | 5.59 | 0.04 | 0.72% | 12,520 |
| Mar 7, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | -0.07 | -1.25% | 9,506 |
| Mar 6, 2025 | 5.54 | 5.62 | 5.54 | 5.62 | 0.04 | 0.72% | 5,200 |
| Mar 5, 2025 | 5.62 | 5.63 | 5.50 | 5.58 | -0.05 | -0.89% | 10,500 |
| Mar 4, 2025 | 5.50 | 5.63 | 5.50 | 5.63 | 0.06 | 1.08% | 11,800 |
| Mar 3, 2025 | 5.60 | 5.63 | 5.56 | 5.57 | -0.01 | -0.18% | 10,285 |
| Feb 28, 2025 | 5.61 | 5.64 | 5.51 | 5.58 | -0.03 | -0.53% | 7,200 |
| Feb 27, 2025 | 5.54 | 5.68 | 5.54 | 5.61 | 0.02 | 0.36% | 3,610 |
| Feb 26, 2025 | 5.60 | 5.60 | 5.52 | 5.59 | 0.08 | 1.45% | 2,813 |
| Feb 25, 2025 | 5.57 | 5.62 | 5.51 | 5.51 | -0.06 | -1.08% | 25,900 |
| Feb 24, 2025 | 5.71 | 5.71 | 5.52 | 5.57 | -0.18 | -3.13% | 17,505 |
| Feb 21, 2025 | 5.66 | 5.75 | 5.65 | 5.75 | 0.11 | 1.95% | 11,200 |
| Feb 20, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 0.00 | 0.00% | 6,828 |
| Feb 19, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 0.04 | 0.71% | 11,400 |
| Feb 18, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 0.00 | 0.00% | 8,400 |
| Feb 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | -0.01 | -0.18% | 8,135 |
| Feb 13, 2025 | 5.63 | 5.68 | 5.58 | 5.61 | 0.04 | 0.72% | 7,510 |
| Feb 12, 2025 | 5.55 | 5.68 | 5.55 | 5.57 | -0.05 | -0.89% | 7,800 |
| Feb 11, 2025 | 5.56 | 5.69 | 5.56 | 5.62 | -0.05 | -0.88% | 7,100 |
| Feb 10, 2025 | 5.74 | 5.75 | 5.67 | 5.67 | -0.07 | -1.22% | 8,900 |
| Feb 7, 2025 | 5.72 | 5.75 | 5.64 | 5.74 | 0.02 | 0.35% | 13,425 |
| Feb 6, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | -0.05 | -0.87% | 16,812 |
| Feb 5, 2025 | 5.64 | 5.82 | 5.59 | 5.77 | 0.18 | 3.22% | 28,180 |
| Feb 4, 2025 | 5.55 | 5.59 | 5.51 | 5.59 | 0.03 | 0.54% | 6,841 |
| Feb 3, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | -0.04 | -0.71% | 10,633 |
| Jan 31, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 0.12 | 2.19% | 16,400 |
| Jan 30, 2025 | 5.57 | 5.57 | 5.43 | 5.48 | -0.10 | -1.79% | 4,105 |
| Jan 29, 2025 | 5.57 | 5.60 | 5.55 | 5.58 | -0.03 | -0.53% | 9,000 |
| Jan 28, 2025 | 5.63 | 5.63 | 5.56 | 5.61 | -0.01 | -0.18% | 3,100 |
| Jan 27, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 0.09 | 1.63% | 11,739 |
| Jan 24, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | -0.09 | -1.60% | 7,500 |
| Jan 23, 2025 | 5.65 | 5.69 | 5.62 | 5.62 | -0.04 | -0.71% | 7,400 |
| Jan 22, 2025 | 5.69 | 5.70 | 5.63 | 5.66 | -0.09 | -1.57% | 14,700 |
| Jan 21, 2025 | 5.57 | 5.75 | 5.57 | 5.75 | 0.08 | 1.41% | 15,400 |
| Jan 17, 2025 | 5.65 | 5.69 | 5.59 | 5.67 | 0.04 | 0.71% | 31,227 |
| Jan 16, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 0.02 | 0.36% | 6,000 |