Dark

LOAN
Manhattan Bridge Capital, Inc
stock NASDAQ

At Close

Sep 25, 2026 3:37:02 PM EDT

3.92USD+0.256%(+0.01)18,871

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.91)0

After-hours

Sep 24, 2026 4:29:30 PM EDT

3.97USD+1.882%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.9300	3.939900	3.880000	3.900000	-0.256%	18,871	0.000%
2026-09-24	3.9000	3.970000	3.880000	3.910000	+0.256%	22,915	-0.256%
2026-09-23	3.8900	3.910000	3.880000	3.900000	+0.257%	25,066	0.000%
2026-09-22	3.9800	3.980000	3.880000	3.890000	-1.018%	35,102	+0.257%
2026-09-21	3.9400	3.949900	3.890000	3.930000	-0.254%	23,087	-0.763%
2026-09-18	3.8900	3.958700	3.890000	3.940000	+1.026%	37,594	-1.015%
2026-09-17	3.9400	3.940000	3.890000	3.900000	-0.510%	30,704	0.000%
2026-09-16	3.9500	3.970000	3.920000	3.920000	-0.759%	22,166	-0.510%
2026-09-15	4.0300	4.050000	3.950000	3.950000	-1.741%	42,161	-1.266%
2026-09-14	4.1000	4.100000	4.020000	4.020000	-0.741%	32,569	-2.985%
2026-09-11	4.0650	4.100000	4.040000	4.050000	-0.735%	10,675	-3.704%
2026-09-10	4.0750	4.080000	4.035000	4.080000	+0.246%	16,410	-4.412%
2026-09-09	4.0900	4.120000	4.050000	4.070000	-1.214%	29,229	-4.177%
2026-09-08	4.0900	4.146100	4.090000	4.120000	+0.980%	19,256	-5.340%
2026-09-04	4.1000	4.110000	4.050000	4.080000	-0.488%	20,614	-4.412%
2026-09-03	4.1000	4.100000	4.055900	4.100000	+1.235%	13,584	-4.878%
2026-09-02	4.0900	4.100000	4.050000	4.050000	-0.735%	21,133	-3.704%
2026-09-01	4.0400	4.080000	4.040000	4.080000	+2.000%	16,435	-4.412%
2026-08-31	4.0000	4.040000	4.000000	4.000000	-1.840%	14,509	-2.500%
2026-08-28	4.0800	4.080000	4.020000	4.075000	+0.123%	18,483	-4.294%
2026-08-27	4.0300	4.070000	4.000000	4.070000	+0.993%	47,710	-4.177%
2026-08-26	4.0500	4.112800	4.000000	4.030000	-0.494%	81,079	-3.226%
2026-08-25	4.0500	4.100000	4.030000	4.050000	-0.246%	23,954	-3.704%
2026-08-24	4.1100	4.110000	4.050000	4.060000	-0.490%	10,624	-3.941%
2026-08-21	4.1400	4.140000	4.030000	4.080000	+1.241%	8,864	-4.412%
2026-08-20	4.0700	4.110000	4.030000	4.030000	-0.983%	8,932	-3.226%
2026-08-19	4.1000	4.146100	4.070000	4.070000	-1.928%	16,200	-4.177%
2026-08-18	4.1100	4.150000	4.070100	4.150000	+0.973%	10,346	-6.024%
2026-08-17	4.1350	4.150000	4.110000	4.110000	-0.243%	14,402	-5.109%
2026-08-14	4.1450	4.150000	4.120000	4.120000	-0.242%	25,642	-5.340%
2026-08-13	4.1300	4.160000	4.080400	4.130000	0.000%	24,814	-5.569%
2026-08-12	4.1750	4.175000	4.060000	4.130000	+0.243%	16,212	-5.569%
2026-08-11	4.1700	4.222500	4.110000	4.120000	-1.199%	17,007	-5.340%
2026-08-10	4.1000	4.208600	4.050000	4.170000	+1.214%	40,137	-6.475%
2026-08-07	4.0300	4.170000	4.030000	4.120000	0.000%	22,544	-5.340%
2026-08-06	4.1400	4.150000	4.070000	4.120000	-0.242%	11,719	-5.340%
2026-08-05	4.2600	4.264500	4.080000	4.130000	-1.784%	47,347	-5.569%
2026-08-04	4.1800	4.250000	4.140000	4.205000	+0.358%	28,147	-7.253%
2026-08-03	4.2200	4.260000	4.165000	4.190000	+0.721%	22,663	-6.921%
2026-07-31	4.2446	4.244600	4.155000	4.160000	-1.422%	15,522	-6.250%
2026-07-30	4.1700	4.250000	4.170000	4.220000	+0.476%	11,013	-7.583%
2026-07-29	4.1700	4.260000	4.160000	4.200000	+0.719%	30,562	-7.143%
2026-07-28	3.9900	4.180000	3.975000	4.170000	+6.650%	95,730	-6.475%
2026-07-27	3.9400	3.979600	3.900000	3.910000	-1.511%	92,695	-0.256%
2026-07-24	4.1000	4.130000	3.955000	3.970000	-3.171%	64,298	-1.763%
2026-07-23	4.1900	4.193300	4.100000	4.100000	-1.914%	53,639	-4.878%
2026-07-22	4.2300	4.233600	4.160000	4.180000	-0.239%	19,684	-6.699%
2026-07-21	4.2100	4.230000	4.154400	4.190000	-0.238%	42,037	-6.921%
2026-07-20	4.2700	4.275000	4.200000	4.200000	-3.670%	55,980	-7.143%
2026-07-17	4.3950	4.410000	4.285000	4.360000	-1.357%	17,327	-10.550%
2026-07-16	4.3600	4.550000	4.360000	4.420000	+1.609%	31,839	-11.765%
2026-07-15	4.3000	4.540000	4.300000	4.350000	-1.136%	70,031	-10.345%
2026-07-14	4.2700	4.440000	4.270000	4.400000	+4.019%	39,209	-11.364%
2026-07-13	4.2300	4.269900	4.220000	4.230000	-0.236%	15,003	-7.801%
2026-07-10	4.2500	4.316200	4.230000	4.240000	-0.469%	22,922	-8.019%
2026-07-09	4.2300	4.329900	4.230000	4.260000	+0.709%	46,802	-8.451%
2026-07-08	4.5400	4.550000	4.230000	4.230000	-9.808%	142,364	-7.801%
2026-07-07	4.5700	4.700000	4.545000	4.690000	+3.304%	98,025	-16.844%
2026-07-06	4.6700	4.700000	4.480000	4.540000	-2.575%	96,917	-14.097%
2026-07-02	4.5600	4.660000	4.540000	4.660000	+1.525%	46,787	-16.309%
2026-07-01	4.5200	4.610000	4.500000	4.590000	+1.549%	31,404	-15.033%
2026-06-30	4.4900	4.600000	4.460000	4.520000	+0.668%	38,411	-13.717%
2026-06-29	4.4600	4.490000	4.450000	4.490000	+0.899%	16,845	-13.140%
2026-06-26	4.4200	4.467300	4.390000	4.450000	+0.451%	21,967	-12.360%
2026-06-25	4.4600	4.470000	4.430000	4.430000	-0.673%	17,018	-11.964%
2026-06-24	4.4500	4.480000	4.390000	4.460000	+0.450%	41,846	-12.556%
2026-06-23	4.3700	4.450000	4.364000	4.440000	+0.452%	16,797	-12.162%
2026-06-22	4.4100	4.445000	4.370000	4.420000	+0.913%	35,983	-11.765%
2026-06-18	4.4000	4.405000	4.345300	4.380000	+0.229%	21,066	-10.959%
2026-06-17	4.4700	4.476000	4.356000	4.370000	-1.354%	32,070	-10.755%
2026-06-16	4.4480	4.448000	4.330000	4.430000	+2.074%	25,295	-11.964%
2026-06-15	4.3389	4.410000	4.337500	4.340000	-0.459%	16,891	-10.138%
2026-06-12	4.3200	4.385200	4.310000	4.360000	+1.632%	25,735	-10.550%
2026-06-11	4.2500	4.326400	4.250000	4.290000	+0.234%	35,373	-9.091%
2026-06-10	4.3200	4.405000	4.265000	4.280000	-0.990%	30,434	-8.879%
2026-06-09	4.2800	4.360000	4.280000	4.322800	+1.000%	19,991	-9.781%
2026-06-08	4.2699	4.300000	4.260000	4.280000	+0.943%	7,985	-8.879%
2026-06-05	4.2150	4.280000	4.215000	4.240000	+0.474%	15,967	-8.019%
2026-06-04	4.2400	4.274500	4.220000	4.220000	-0.472%	21,132	-7.583%
2026-06-03	4.2900	4.290000	4.190100	4.240000	-0.656%	33,746	-8.019%
2026-06-02	4.1900	4.299900	4.190000	4.268000	+0.660%	22,066	-8.622%
2026-06-01	4.2000	4.240000	4.200000	4.240000	+0.474%	13,652	-8.019%
2026-05-29	4.2400	4.250000	4.185000	4.220000	+0.238%	17,470	-7.583%
2026-05-28	4.2400	4.240000	4.180000	4.210000	-0.473%	10,537	-7.363%
2026-05-27	4.1800	4.260000	4.180000	4.230000	+1.196%	12,122	-7.801%
2026-05-26	4.1500	4.209900	4.150000	4.180000	0.000%	24,226	-6.699%
2026-05-22	4.2400	4.240000	4.170000	4.180000	-1.182%	21,063	-6.699%
2026-05-21	4.1700	4.230000	4.170000	4.230000	+0.237%	19,403	-7.801%
2026-05-20	4.2450	4.245000	4.170100	4.220000	+1.199%	14,552	-7.583%
2026-05-19	4.2050	4.210000	4.160000	4.170000	-0.714%	10,886	-6.475%
2026-05-18	4.2490	4.250000	4.180000	4.200000	-0.474%	15,264	-7.143%
2026-05-15	4.2000	4.279900	4.150000	4.220000	0.000%	16,733	-7.583%
2026-05-14	4.2100	4.290000	4.180300	4.220000	+0.957%	20,940	-7.583%
2026-05-13	4.2300	4.270000	4.160000	4.180000	-1.182%	30,225	-6.699%
2026-05-12	4.2900	4.350000	4.210100	4.230000	-2.309%	35,922	-7.801%
2026-05-11	4.2700	4.335000	4.265000	4.330000	+1.405%	15,106	-9.931%
2026-05-08	4.2500	4.310000	4.220000	4.270000	+0.946%	46,196	-8.665%
2026-05-07	4.2800	4.290000	4.220000	4.230000	-0.471%	42,906	-7.801%
2026-05-06	4.3000	4.330000	4.250000	4.250000	-1.163%	59,995	-8.235%
2026-05-05	4.4350	4.435000	4.290000	4.300000	-0.693%	71,762	-9.302%
2026-05-04	4.3100	4.500000	4.310000	4.330000	-0.460%	36,081	-9.931%
2026-05-01	4.3100	4.419900	4.310000	4.350000	+0.462%	21,297	-10.345%
2026-04-30	4.3800	4.410000	4.310000	4.330000	-1.029%	21,937	-9.931%
2026-04-29	4.4000	4.470000	4.350000	4.375000	-0.794%	10,211	-10.857%
2026-04-28	4.4000	4.445000	4.400000	4.410000	+0.227%	12,127	-11.565%
2026-04-27	4.4650	4.490000	4.400000	4.400000	-1.345%	29,528	-11.364%
2026-04-24	4.4600	4.500000	4.433400	4.460000	+0.225%	12,223	-12.556%
2026-04-23	4.5600	4.560000	4.410000	4.450000	-1.889%	29,104	-12.360%
2026-04-22	4.5853	4.585300	4.440000	4.535700	+1.697%	16,484	-14.015%
2026-04-21	4.5500	4.599900	4.460000	4.460000	-1.978%	21,071	-12.556%
2026-04-20	4.5500	4.600000	4.550000	4.550000	-1.940%	12,915	-14.286%
2026-04-17	4.7800	4.780000	4.530100	4.640000	+0.433%	20,991	-15.948%
2026-04-16	4.6400	4.800000	4.500000	4.620000	0.000%	32,401	-15.584%
2026-04-15	4.6700	4.800000	4.560100	4.620000	-0.216%	37,283	-15.584%
2026-04-14	4.4300	4.700000	4.430000	4.630000	+4.279%	28,891	-15.767%
2026-04-13	4.4000	4.520000	4.400000	4.440000	+0.452%	22,323	-12.162%
2026-04-10	4.4400	4.450000	4.410000	4.420000	+0.227%	7,755	-11.765%
2026-04-09	4.4400	4.490000	4.380000	4.410000	-1.782%	48,242	-11.565%
2026-04-08	4.6900	4.690000	4.465000	4.490000	-6.458%	63,549	-13.140%
2026-04-07	4.6900	4.850000	4.665000	4.800000	+2.564%	90,281	-18.750%
2026-04-06	4.5400	4.750000	4.520000	4.680000	+1.739%	131,061	-16.667%
2026-04-02	4.5200	4.620000	4.520000	4.600000	+1.545%	35,401	-15.217%
2026-04-01	4.4500	4.580000	4.440000	4.530000	+1.798%	27,553	-13.907%
2026-03-31	4.3700	4.470000	4.370000	4.450000	+0.907%	23,369	-12.360%
2026-03-30	4.4500	4.479900	4.390000	4.410000	-0.899%	17,285	-11.565%
2026-03-27	4.3200	4.470000	4.320000	4.450000	+2.299%	14,214	-12.360%
2026-03-26	4.3300	4.430000	4.265700	4.350000	+0.462%	19,698	-10.345%
2026-03-25	4.2600	4.382000	4.260000	4.330000	+0.698%	10,320	-9.931%
2026-03-24	4.4200	4.420000	4.300000	4.300000	+0.703%	6,162	-9.302%
2026-03-23	4.2900	4.300000	4.240000	4.270000	+0.708%	9,795	-8.665%
2026-03-20	4.2400	4.295000	4.125000	4.240000	0.000%	64,293	-8.019%
2026-03-19	4.2500	4.348000	4.230000	4.240000	-0.469%	19,190	-8.019%
2026-03-18	4.3100	4.360000	4.260000	4.260000	-1.389%	20,384	-8.451%
2026-03-17	4.4300	4.430000	4.310000	4.320000	-0.231%	29,934	-9.722%
2026-03-16	4.3300	4.360000	4.320000	4.330000	-0.230%	8,415	-9.931%
2026-03-13	4.3100	4.340000	4.300000	4.340000	+0.463%	19,813	-10.138%
2026-03-12	4.3500	4.439900	4.316700	4.320000	-1.818%	8,058	-9.722%
2026-03-11	4.4500	4.450000	4.380000	4.400000	-0.452%	13,578	-11.364%
2026-03-10	4.3000	4.440000	4.300000	4.420000	+3.513%	16,672	-11.765%
2026-03-09	4.2700	4.394000	4.240000	4.270000	+0.235%	29,941	-8.665%
2026-03-06	4.3200	4.380000	4.250000	4.260000	-2.294%	25,200	-8.451%
2026-03-05	4.3500	4.390000	4.330000	4.360000	+0.693%	20,198	-10.550%
2026-03-04	4.3700	4.376700	4.280000	4.330000	-0.915%	68,557	-9.931%
2026-03-03	4.3800	4.380000	4.340000	4.370000	-0.456%	9,214	-10.755%
2026-03-02	4.3900	4.396700	4.340000	4.390000	+0.137%	17,731	-11.162%
2026-02-27	4.4400	4.440000	4.380000	4.384000	-1.483%	22,973	-11.040%
2026-02-26	4.4700	4.470000	4.420000	4.450000	+0.679%	5,339	-12.360%
2026-02-25	4.4500	4.471500	4.400000	4.420000	-0.226%	9,902	-11.765%
2026-02-24	4.4400	4.450000	4.410000	4.430000	+0.226%	16,069	-11.964%
2026-02-23	4.4500	4.482000	4.400000	4.420000	0.000%	19,196	-11.765%
2026-02-20	4.4200	4.455000	4.400000	4.420000	0.000%	23,120	-11.765%
2026-02-19	4.4300	4.480000	4.410000	4.420000	-0.226%	17,629	-11.765%
2026-02-18	4.4500	4.488800	4.430000	4.430000	+0.226%	31,750	-11.964%
2026-02-17	4.4200	4.480000	4.380000	4.420000	-0.674%	29,450	-11.765%
2026-02-13	4.4500	4.450000	4.420000	4.450000	0.000%	15,345	-12.360%
2026-02-12	4.5100	4.530000	4.450000	4.450000	-1.549%	71,307	-12.360%
2026-02-11	4.5138	4.545200	4.500000	4.520000	-0.221%	9,545	-13.717%
2026-02-10	4.5100	4.575100	4.510000	4.530000	+0.443%	10,604	-13.907%
2026-02-09	4.5200	4.550000	4.510000	4.510000	0.000%	15,689	-13.525%
2026-02-06	4.5300	4.570000	4.480000	4.510000	+0.222%	15,582	-13.525%
2026-02-05	4.5550	4.566500	4.500000	4.500000	-0.662%	22,889	-13.333%
2026-02-04	4.5300	4.587000	4.520000	4.530000	+0.221%	17,996	-13.907%
2026-02-03	4.5200	4.530000	4.480000	4.520000	+0.444%	13,324	-13.717%
2026-02-02	4.5000	4.550000	4.470000	4.500000	+0.223%	21,692	-13.333%
2026-01-30	4.4750	4.550000	4.470000	4.490000	-0.443%	18,818	-13.140%
2026-01-29	4.5400	4.560000	4.445000	4.510000	-0.661%	40,457	-13.525%
2026-01-28	4.5200	4.570000	4.500000	4.540000	-0.220%	18,446	-14.097%
2026-01-27	4.5000	4.590000	4.500000	4.550000	0.000%	30,455	-14.286%
2026-01-26	4.5500	4.560000	4.500000	4.550000	-0.438%	36,190	-14.286%
2026-01-23	4.6000	4.686100	4.550000	4.570000	-0.218%	8,654	-14.661%
2026-01-22	4.6250	4.655600	4.570000	4.580000	+0.439%	16,886	-14.847%
2026-01-21	4.5000	4.609900	4.500000	4.560000	+0.885%	29,006	-14.474%
2026-01-20	4.6000	4.721800	4.480000	4.520000	-2.165%	38,378	-13.717%
2026-01-16	4.7000	4.700000	4.580000	4.620000	-0.858%	12,731	-15.584%
2026-01-15	4.6000	4.830000	4.550000	4.660000	+1.085%	54,767	-16.309%
2026-01-14	4.4900	4.620000	4.480800	4.610000	+2.902%	42,129	-15.401%
2026-01-13	4.5200	4.558200	4.460000	4.480000	-0.973%	28,316	-12.946%
2026-01-12	4.5700	4.580000	4.510000	4.524000	-1.223%	17,898	-13.793%
2026-01-09	4.5700	4.588900	4.530000	4.580000	+0.439%	12,036	-14.847%
2026-01-08	4.5500	4.560000	4.510000	4.560000	+0.220%	19,844	-14.474%
2026-01-07	4.5100	4.570000	4.510000	4.550000	0.000%	17,175	-14.286%
2026-01-06	4.5200	4.628900	4.460000	4.550000	+0.664%	19,378	-14.286%
2026-01-05	4.6000	4.710000	4.450000	4.520000	-2.376%	117,291	-13.717%
2026-01-02	4.6600	4.660000	4.580000	4.630000	-0.430%	45,821	-15.767%
2025-12-31	4.6500	4.670000	4.549500	4.650000	-1.064%	76,116	-16.129%
2025-12-30	4.8600	4.890000	4.650000	4.700000	-2.083%	84,004	-17.021%
2025-12-29	4.8800	4.960800	4.750000	4.800000	-1.639%	50,844	-18.750%
2025-12-26	4.9100	4.979900	4.854000	4.880000	-0.611%	15,718	-20.082%
2025-12-24	4.8700	4.960000	4.870000	4.910000	-0.808%	18,489	-20.570%
2025-12-23	4.8801	5.005000	4.800000	4.950000	+0.202%	48,977	-21.212%
2025-12-22	5.0000	5.011200	4.889900	4.940000	-0.604%	76,511	-21.053%
2025-12-19	4.8900	4.980000	4.840000	4.970000	+2.474%	66,155	-21.529%
2025-12-18	4.9200	4.940000	4.850000	4.850000	-1.020%	14,656	-19.588%
2025-12-17	4.7800	4.940000	4.770000	4.900000	+2.083%	25,280	-20.408%
2025-12-16	4.8900	4.915000	4.800000	4.800000	-1.235%	27,285	-18.750%
2025-12-15	4.9000	4.910000	4.860000	4.860000	-0.410%	26,896	-19.753%
2025-12-12	4.8500	4.930000	4.850000	4.880000	+0.412%	8,443	-20.082%
2025-12-11	4.8800	4.939900	4.850000	4.860000	-0.613%	13,958	-19.753%
2025-12-10	4.8700	4.940000	4.724800	4.890000	+0.411%	33,899	-20.245%
2025-12-09	4.7000	4.890000	4.660000	4.870000	+3.617%	36,511	-19.918%
2025-12-08	4.6900	4.780000	4.660000	4.700000	+0.213%	13,291	-17.021%
2025-12-05	4.7300	4.781500	4.670000	4.690000	0.000%	9,407	-16.844%
2025-12-04	4.7300	4.825000	4.670000	4.690000	-0.846%	25,582	-16.844%
2025-12-03	4.6500	4.739900	4.635000	4.730000	+1.720%	11,749	-17.548%
2025-12-02	4.7200	4.720000	4.650000	4.650000	-1.064%	15,427	-16.129%
2025-12-01	4.7200	4.740000	4.700000	4.700000	-0.424%	25,921	-17.021%
2025-11-28	4.6900	4.735200	4.680000	4.720000	+0.640%	9,208	-17.373%
2025-11-26	4.6600	4.756500	4.650000	4.690000	+0.860%	19,499	-16.844%
2025-11-25	4.5700	4.650000	4.560200	4.650000	+3.104%	20,561	-16.129%
2025-11-24	4.5600	4.588600	4.405000	4.510000	-0.661%	23,556	-13.525%
2025-11-21	4.4100	4.630000	4.410000	4.540000	+3.182%	48,095	-14.097%
2025-11-20	4.4000	4.499500	4.397200	4.400000	+0.571%	26,540	-11.364%
2025-11-19	4.5000	4.612200	4.289900	4.375000	-1.242%	149,527	-10.857%
2025-11-18	4.5300	4.649200	4.400000	4.430000	-1.991%	110,597	-11.964%
2025-11-17	4.7000	4.738300	4.520000	4.520000	-2.796%	100,984	-13.717%
2025-11-14	4.9016	4.930000	4.650000	4.650000	-5.295%	114,305	-16.129%
2025-11-13	4.9500	4.950000	4.890000	4.910000	+0.615%	25,550	-20.570%
2025-11-12	4.8900	4.975200	4.860000	4.880000	-0.204%	18,516	-20.082%
2025-11-11	4.8866	4.969900	4.880000	4.890000	-0.407%	29,418	-20.245%
2025-11-10	4.8900	4.979200	4.890000	4.910000	-0.183%	13,507	-20.570%
2025-11-07	4.9300	4.930000	4.860000	4.919000	-0.223%	8,873	-20.716%
2025-11-06	4.9500	4.990000	4.870100	4.930000	+1.025%	35,168	-20.892%
2025-11-05	4.9796	4.989500	4.880000	4.880000	-2.008%	25,031	-20.082%
2025-11-04	4.9200	5.000000	4.910000	4.980000	+0.201%	14,591	-21.687%
2025-11-03	4.9500	5.130000	4.912300	4.970000	+1.016%	20,811	-21.529%
2025-10-31	4.9100	4.960000	4.850500	4.920000	+0.613%	23,733	-20.732%
2025-10-30	4.9500	4.950000	4.830000	4.890000	-0.811%	41,851	-20.245%
2025-10-29	4.9900	5.190000	4.910000	4.930000	-2.183%	28,903	-20.892%
2025-10-28	5.0400	5.090000	5.030000	5.040000	-0.787%	25,841	-22.619%
2025-10-27	5.1500	5.215000	5.040000	5.080000	-2.663%	62,369	-23.228%
2025-10-24	5.2300	5.269900	5.160100	5.219000	-0.210%	6,312	-25.273%
2025-10-23	5.2271	5.250000	5.190100	5.230000	-0.191%	15,971	-25.430%
2025-10-22	5.2100	5.266000	5.210000	5.240000	0.000%	5,690	-25.573%
2025-10-21	5.2600	5.265000	5.170000	5.240000	-0.190%	15,753	-25.573%
2025-10-20	5.2200	5.280000	5.200000	5.250000	+0.382%	15,209	-25.714%
2025-10-17	5.2000	5.269600	5.190000	5.230000	+1.553%	18,159	-25.430%
2025-10-16	5.2800	5.351400	5.130000	5.150000	-2.462%	127,369	-24.272%
2025-10-15	5.3500	5.405000	5.270000	5.280000	-0.938%	46,657	-26.136%
2025-10-14	5.2900	5.380000	5.250100	5.330000	+0.947%	60,946	-26.829%
2025-10-13	5.3300	5.378300	5.250000	5.280000	-0.377%	15,644	-26.136%
2025-10-10	5.3200	5.418600	5.250000	5.300000	+0.379%	76,632	-26.415%
2025-10-09	5.3900	5.390000	5.260000	5.280000	-2.132%	45,906	-26.136%
2025-10-08	5.5800	5.660000	5.382000	5.395000	-4.682%	83,252	-27.711%
2025-10-07	5.7200	5.800000	5.640000	5.660000	-0.352%	103,119	-31.095%
2025-10-06	5.6600	5.710000	5.600100	5.680000	+1.068%	70,412	-31.338%
2025-10-03	5.6200	5.659900	5.564000	5.620000	+0.791%	18,076	-30.605%
2025-10-02	5.5600	5.680000	5.560000	5.575900	+0.286%	34,101	-30.056%
2025-10-01	5.5578	5.630000	5.519000	5.560000	+1.353%	25,109	-29.856%
2025-09-30	5.4797	5.561600	5.458800	5.485800	+0.657%	18,224	-28.907%
2025-09-29	5.4800	5.519900	5.410000	5.450000	-0.183%	29,611	-28.440%
2025-09-26	5.4260	5.470000	5.426000	5.460000	+0.183%	3,780	-28.571%
2025-09-25	5.5000	5.500000	5.440000	5.450000	-0.183%	10,263	-28.440%
2025-09-24	5.4276	5.496700	5.425000	5.460000	+1.299%	11,225	-28.571%
2025-09-23	5.3200	5.440000	5.320000	5.390000	+0.335%	12,281	-27.644%
2025-09-22	5.3000	5.402000	5.300000	5.372000	+0.411%	45,354	-27.401%
2025-09-19	5.4399	5.442900	5.350000	5.350000	-1.745%	35,719	-27.103%
2025-09-18	5.3800	5.449700	5.350000	5.445000	+1.397%	20,156	-28.375%
2025-09-17	5.3385	5.420000	5.310000	5.370000	+1.321%	19,042	-27.374%
2025-09-16	5.2800	5.370000	5.280000	5.300000	-0.188%	20,780	-26.415%
2025-09-15	5.3400	5.376000	5.300000	5.310000	-0.933%	30,851	-26.554%
2025-09-12	5.3100	5.411800	5.310000	5.360000	+0.563%	6,815	-27.239%
2025-09-11	5.3200	5.420000	5.300000	5.330000	-0.560%	12,268	-26.829%
2025-09-10	5.3700	5.420000	5.350000	5.360000	-0.372%	15,219	-27.239%
2025-09-09	5.3650	5.390000	5.350000	5.380000	+0.749%	9,454	-27.509%
2025-09-08	5.3700	5.394800	5.315000	5.340000	-0.743%	10,697	-26.966%
2025-09-05	5.3400	5.440000	5.340000	5.380000	0.000%	23,814	-27.509%
2025-09-04	5.3500	5.399900	5.260000	5.380000	-0.186%	45,698	-27.509%
2025-09-03	5.3900	5.410000	5.160000	5.390000	+0.748%	48,796	-27.644%
2025-09-02	5.2700	5.420000	5.270000	5.350000	+0.810%	25,604	-27.103%
2025-08-29	5.2500	5.330000	5.250000	5.307000	+0.511%	27,417	-26.512%
2025-08-28	5.4400	5.440000	5.250000	5.280000	-1.859%	42,067	-26.136%
2025-08-27	5.3650	5.400000	5.360000	5.380000	+0.561%	15,702	-27.509%
2025-08-26	5.3200	5.420000	5.320000	5.350000	-0.372%	17,406	-27.103%
2025-08-25	5.4200	5.426200	5.350000	5.370000	-0.371%	16,261	-27.374%
2025-08-22	5.3815	5.440000	5.381500	5.390000	+0.186%	12,700	-27.644%
2025-08-21	5.4500	5.450000	5.370000	5.380000	-0.738%	11,904	-27.509%
2025-08-20	5.4220	5.492000	5.380000	5.420000	-0.368%	18,912	-28.044%
2025-08-19	5.4000	5.490000	5.352000	5.440000	+1.493%	10,750	-28.309%
2025-08-18	5.3900	5.440000	5.360000	5.360000	-0.372%	17,564	-27.239%
2025-08-15	5.3797	5.439100	5.358100	5.380000	-1.059%	18,519	-27.509%
2025-08-14	5.4300	5.437600	5.310000	5.437600	+0.883%	21,934	-28.277%
2025-08-13	5.4900	5.550000	5.270000	5.390000	-0.919%	58,309	-27.644%
2025-08-12	5.3801	5.499900	5.351100	5.440000	+1.033%	29,483	-28.309%
2025-08-11	5.4900	5.509700	5.380100	5.384400	-1.923%	7,924	-27.569%
2025-08-08	5.5400	5.626400	5.380100	5.490000	-1.558%	39,968	-28.962%
2025-08-07	5.5400	5.600000	5.500000	5.576900	-0.412%	6,602	-30.069%
2025-08-06	5.5500	5.600000	5.550000	5.600000	+0.901%	3,698	-30.357%
2025-08-05	5.5600	5.640000	5.500000	5.550000	-1.421%	21,091	-29.730%
2025-08-04	5.5600	5.650000	5.510100	5.630000	+2.515%	27,993	-30.728%
2025-08-01	5.4500	5.550000	5.410000	5.491900	+0.584%	33,008	-28.986%
2025-07-31	5.5000	5.500000	5.400000	5.460000	+0.738%	20,628	-28.571%
2025-07-30	5.4600	5.500000	5.420000	5.420000	-0.452%	5,446	-28.044%
2025-07-29	5.3800	5.446900	5.380000	5.444600	+1.201%	3,301	-28.369%
2025-07-28	5.5200	5.520000	5.380000	5.380000	-0.921%	16,045	-27.509%
2025-07-25	5.4900	5.540000	5.400000	5.430000	-1.630%	17,251	-28.177%
2025-07-24	5.4000	5.524600	5.373100	5.520000	+3.178%	16,865	-29.348%
2025-07-23	5.3800	5.456800	5.350000	5.350000	0.000%	21,534	-27.103%
2025-07-22	5.4500	5.460000	5.350000	5.350000	-3.255%	11,491	-27.103%
2025-07-21	5.3400	5.690000	5.340000	5.530000	+2.407%	19,126	-29.476%
2025-07-18	5.5900	5.655800	5.313100	5.400000	-2.703%	20,570	-27.778%
2025-07-17	5.4700	5.610000	5.450000	5.550000	+0.909%	20,162	-29.730%
2025-07-16	5.6000	5.650000	5.500000	5.500000	-1.434%	10,131	-29.091%
2025-07-15	5.5500	5.740000	5.448000	5.580000	+0.722%	28,575	-30.108%
2025-07-14	5.4000	5.540000	5.313300	5.540000	+2.974%	28,043	-29.603%
2025-07-11	5.3800	5.425000	5.270000	5.380000	-0.370%	15,126	-27.509%
2025-07-10	5.4400	5.463100	5.250000	5.400000	-0.735%	12,385	-27.778%
2025-07-09	5.4500	5.489900	5.364400	5.440000	-0.183%	18,271	-28.309%
2025-07-08	5.4600	5.648900	5.450000	5.450000	-6.196%	55,963	-28.440%
2025-07-07	5.8000	5.850000	5.700000	5.810000	+0.172%	101,176	-32.874%
2025-07-03	5.7300	5.840000	5.710000	5.800000	+1.576%	29,479	-32.759%
2025-07-02	5.5400	5.740000	5.438000	5.710000	+3.442%	45,059	-31.699%
2025-07-01	5.4400	5.566000	5.425000	5.520000	+0.914%	24,657	-29.348%
2025-06-30	5.3500	5.490000	5.350000	5.470000	+3.992%	24,414	-28.702%
2025-06-27	5.2200	5.290000	5.220000	5.260000	-0.567%	13,380	-25.856%
2025-06-26	5.1654	5.290000	5.165400	5.290000	+0.189%	12,122	-26.276%
2025-06-25	5.2300	5.290000	5.121300	5.280000	+0.956%	10,116	-26.136%
2025-06-24	5.1900	5.230000	5.177200	5.230000	+0.192%	5,915	-25.430%
2025-06-23	5.2000	5.236200	5.150000	5.220000	-0.191%	7,660	-25.287%
2025-06-20	5.2200	5.236500	5.163100	5.230000	+0.192%	9,115	-25.430%
2025-06-18	5.1300	5.239300	5.130000	5.220000	+0.967%	7,582	-25.287%
2025-06-17	5.2000	5.239800	5.160000	5.170000	-0.385%	7,103	-24.565%
2025-06-16	5.2300	5.230000	5.160000	5.190000	+0.777%	6,837	-24.855%
2025-06-13	5.1400	5.204200	5.130000	5.150000	-0.493%	2,247	-24.272%
2025-06-12	5.1700	5.186200	5.135800	5.175500	-0.087%	7,831	-24.645%
2025-06-11	5.1100	5.200100	5.110000	5.180000	+1.569%	23,834	-24.710%
2025-06-10	5.1333	5.159900	5.060000	5.100000	+0.791%	12,784	-23.529%
2025-06-09	5.0600	5.159000	5.050000	5.060000	+0.596%	12,332	-22.925%
2025-06-06	5.1000	5.190000	5.030000	5.030000	-1.373%	13,679	-22.465%
2025-06-05	5.1000	5.146200	5.100000	5.100000	0.000%	4,599	-23.529%
2025-06-04	5.1300	5.170000	5.100000	5.100000	-1.923%	10,573	-23.529%
2025-06-03	5.1700	5.263700	5.040000	5.200000	+1.961%	29,196	-25.000%
2025-06-02	5.2000	5.320000	5.100000	5.100000	-1.923%	48,679	-23.529%
2025-05-30	5.1900	5.220000	5.100000	5.200000	+0.483%	17,244	-25.000%
2025-05-29	5.1200	5.196300	5.120000	5.175000	+0.388%	8,842	-24.638%
2025-05-28	5.1600	5.187100	5.120100	5.155000	+0.292%	5,478	-24.345%
2025-05-27	5.1600	5.160000	5.110000	5.140000	-0.194%	5,473	-24.125%
2025-05-23	5.0500	5.150000	5.050000	5.150000	+1.478%	23,288	-24.272%
2025-05-22	5.0500	5.110000	5.050000	5.075000	+0.495%	14,792	-23.153%
2025-05-21	5.1001	5.160000	5.050000	5.050000	-1.174%	17,076	-22.772%
2025-05-20	5.2200	5.220000	5.110000	5.110000	-1.161%	6,040	-23.679%
2025-05-19	5.1000	5.194600	5.100000	5.170000	+0.977%	12,140	-24.565%
2025-05-16	5.1100	5.180000	5.050000	5.120000	-0.583%	25,369	-23.828%
2025-05-15	5.1500	5.200000	5.120000	5.150000	0.000%	21,688	-24.272%
2025-05-14	5.2100	5.240000	5.120000	5.150000	-0.962%	9,704	-24.272%
2025-05-13	5.0800	5.210000	5.080000	5.200000	+1.717%	26,051	-25.000%
2025-05-12	5.2000	5.250000	5.070000	5.112200	-1.594%	17,330	-23.712%
2025-05-09	5.1952	5.200000	5.130100	5.195000	+0.484%	10,229	-24.928%
2025-05-08	5.1550	5.200000	5.155000	5.170000	+0.977%	11,146	-24.565%
2025-05-07	5.1598	5.160000	5.039900	5.120000	0.000%	17,062	-23.828%
2025-05-06	5.0900	5.160000	5.090000	5.120000	+0.392%	10,363	-23.828%
2025-05-05	5.1700	5.170000	5.100000	5.100000	-1.923%	15,068	-23.529%
2025-05-02	5.1413	5.200000	5.080000	5.200000	+1.365%	30,654	-25.000%
2025-05-01	5.1067	5.170000	5.106700	5.130000	+0.195%	6,331	-23.977%
2025-04-30	5.1700	5.170000	5.107000	5.120000	-0.967%	7,468	-23.828%
2025-04-29	5.2000	5.200000	5.120000	5.170000	+0.809%	11,687	-24.565%
2025-04-28	5.1900	5.209600	5.128535	5.128535	-0.417%	4,055	-23.955%
2025-04-25	5.1512	5.268800	5.100000	5.150000	-0.194%	10,117	-24.272%
2025-04-24	5.2200	5.275700	5.107900	5.160000	+0.781%	10,205	-24.419%
2025-04-23	5.2614	5.384600	5.120000	5.120000	-1.158%	8,901	-23.828%
2025-04-22	5.1600	5.291000	5.160000	5.180000	-0.576%	9,022	-24.710%
2025-04-21	5.4000	5.400000	5.160000	5.210000	-3.340%	18,752	-25.144%
2025-04-17	5.4200	5.450000	5.250100	5.390000	+1.698%	8,511	-27.644%
2025-04-16	5.3400	5.355000	5.200000	5.300000	+0.189%	17,657	-26.415%
2025-04-15	5.1800	5.380000	5.120000	5.290000	+3.320%	32,862	-26.276%
2025-04-14	4.9600	5.140000	4.949600	5.120000	+5.567%	30,662	-23.828%
2025-04-11	4.9000	5.089900	4.830000	4.850000	-1.423%	32,627	-19.588%
2025-04-10	5.0000	5.000000	4.910000	4.920000	-2.381%	28,542	-20.732%
2025-04-09	4.7600	5.175000	4.740000	5.040000	+3.704%	47,746	-22.619%
2025-04-08	5.2300	5.230000	4.761100	4.860000	-7.075%	85,012	-19.753%
2025-04-07	5.5400	5.540000	5.200000	5.230000	-6.607%	102,221	-25.430%

.dark-mode .qm39zG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qm39zG{ color: #333333; background-color: white; border: 2px solid #333333; }LOANManhattan Bridge Capital, Incstock NASDAQ

LOAN
Manhattan Bridge Capital, Inc
stock NASDAQ