Manhattan Bridge Capital ... (LOAN)
NASDAQ: LOAN
· Real-Time Price · USD
5.53
0.04 (0.81%)
At close: Oct 01, 2025, 3:38 PM
5.55
0.36%
After-hours: Oct 01, 2025, 04:10 PM EDT
LOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | 0.73% | 18,375 |
| Sep 29, 2025 | 5.48 | 5.52 | 5.41 | 5.45 | 5.45 | -0.18% | 29,611 |
| Sep 26, 2025 | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | 0.18% | 3,800 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.18% | 10,300 |
| Sep 24, 2025 | 5.43 | 5.50 | 5.43 | 5.46 | 5.46 | 1.30% | 11,225 |
| Sep 23, 2025 | 5.32 | 5.44 | 5.32 | 5.39 | 5.39 | 0.37% | 12,300 |
| Sep 22, 2025 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | 0.37% | 45,400 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | -1.83% | 35,719 |
| Sep 18, 2025 | 5.38 | 5.45 | 5.35 | 5.45 | 5.45 | 1.49% | 20,156 |
| Sep 17, 2025 | 5.34 | 5.42 | 5.31 | 5.37 | 5.37 | 1.32% | 19,042 |
| Sep 16, 2025 | 5.28 | 5.37 | 5.28 | 5.30 | 5.30 | -0.19% | 21,079 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.30 | 5.31 | 5.31 | -0.93% | 30,900 |
| Sep 12, 2025 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 0.56% | 6,815 |
| Sep 11, 2025 | 5.32 | 5.42 | 5.30 | 5.33 | 5.33 | -0.56% | 12,300 |
| Sep 10, 2025 | 5.37 | 5.42 | 5.35 | 5.36 | 5.36 | -0.37% | 15,219 |
| Sep 9, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.75% | 9,500 |
| 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 |
Page 1 of 136