Manhattan Bridge Capital(LOAN)
$3.27-0.08 (-2.39%)
LOAN
Manhattan Bridge Capital historical prices
$3.27
At close:-0.08 (-2.39%)
Want to see LOAN full AI Analyst Report?
Manhattan Bridge Capital (LOAN) Historical Prices
402 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.39 | 3.39 | 3.19 | 3.27 | 3.27 | -2.39% | 42,169 | 1.29 |
| Nov 11, 2026 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.59% | 11,699 | 0.36 |
| Nov 10, 2026 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | +0.90% | 43,609 | 1.34 |
| Nov 09, 2026 | 3.33 | 3.44 | 3.29 | 3.34 | 3.34 | 0.00% | 29,903 | 0.92 |
| Nov 06, 2026 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | +0.91% | 11,887 | 0.37 |
| Nov 05, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | -2.65% | 38,100 | 1.17 |
| Nov 04, 2026 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | +0.59% | 9,147 | 0.28 |
| Nov 03, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 28,851 | 0.89 |
| Nov 02, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 3.42 | 0.00% | 34,202 | 1.05 |
| Oct 30, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.87% | 16,464 | 0.50 |
| Oct 29, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | +1.47% | 26,894 | 0.82 |
| Oct 28, 2026 | 3.48 | 3.50 | 3.37 | 3.40 | 3.40 | -1.73% | 16,352 | 0.50 |
| Oct 27, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 8,392 | 0.26 |
| Oct 26, 2026 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 0.00% | 29,522 | 0.90 |
| Oct 23, 2026 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | -0.29% | 10,105 | 0.30 |
| Oct 22, 2026 | 3.41 | 3.55 | 3.37 | 3.49 | 3.49 | +2.95% | 95,464 | 2.79 |
| Oct 21, 2026 | 3.44 | 3.45 | 3.35 | 3.39 | 3.39 | -0.88% | 9,677 | 0.28 |
| Oct 20, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 0.00% | 14,910 | 0.42 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.56% | 32,411 | 0.91 |
| Oct 16, 2026 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | +0.86% | 15,074 | 0.42 |
| Oct 15, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | +1.75% | 37,001 | 1.02 |
| Oct 14, 2026 | 3.33 | 3.44 | 3.33 | 3.42 | 3.42 | +2.40% | 37,741 | 1.05 |
| Oct 13, 2026 | 3.40 | 3.42 | 3.31 | 3.34 | 3.34 | -1.47% | 34,804 | 0.97 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.35 | 3.39 | 3.39 | -1.17% | 22,511 | 0.62 |
| Oct 09, 2026 | 3.43 | 3.51 | 3.33 | 3.43 | 3.43 | -2.83% | 167,060 | 4.84 |
| Oct 08, 2026 | 3.49 | 3.55 | 3.47 | 3.53 | 3.53 | -0.56% | 85,454 | 2.56 |
| Oct 07, 2026 | 3.85 | 3.90 | 3.64 | 3.66 | 3.55 | -5.16% | 109,409 | 3.42 |
| Oct 06, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.74 | -0.27% | 100,958 | 3.24 |
| Oct 05, 2026 | 3.80 | 3.92 | 3.80 | 3.87 | 3.75 | +2.51% | 29,661 | 0.90 |
| Oct 02, 2026 | 3.77 | 3.88 | 3.76 | 3.78 | 3.66 | +0.66% | 21,480 | 0.63 |
| Oct 01, 2026 | 3.75 | 3.80 | 3.67 | 3.75 | 3.64 | +1.37% | 56,240 | 1.61 |
| Sep 30, 2026 | 3.71 | 3.75 | 3.54 | 3.70 | 3.59 | -0.80% | 109,924 | 3.32 |
| Sep 29, 2026 | 3.93 | 3.93 | 3.73 | 3.73 | 3.62 | -3.88% | 38,328 | 1.15 |
| Sep 28, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | 3.76 | -0.50% | 34,953 | 1.05 |
| Sep 25, 2026 | 3.93 | 3.94 | 3.88 | 3.90 | 3.78 | -0.26% | 18,870 | 0.56 |
| Sep 24, 2026 | 3.90 | 3.97 | 3.88 | 3.91 | 3.79 | +0.26% | 22,915 | 0.69 |
| Sep 23, 2026 | 3.89 | 3.91 | 3.88 | 3.90 | 3.78 | +0.24% | 25,066 | 0.75 |
| Sep 22, 2026 | 3.98 | 3.98 | 3.88 | 3.89 | 3.77 | -1.00% | 35,101 | 1.06 |
| Sep 21, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.81 | -0.26% | 23,086 | 0.69 |
| Sep 18, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | 3.82 | +1.03% | 37,594 | 1.14 |
| Sep 17, 2026 | 3.94 | 3.94 | 3.89 | 3.90 | 3.78 | -0.53% | 30,703 | 0.93 |
| Sep 16, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.80 | -0.76% | 22,165 | 0.68 |
| Sep 15, 2026 | 4.03 | 4.05 | 3.95 | 3.95 | 3.83 | -1.74% | 42,160 | 1.30 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 3.90 | -0.74% | 32,568 | 1.01 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 3.93 | -0.73% | 10,674 | 0.33 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 3.96 | +0.25% | 16,410 | 0.50 |
| Sep 09, 2026 | 4.09 | 4.12 | 4.05 | 4.07 | 3.95 | -1.23% | 29,229 | 0.90 |
| Sep 08, 2026 | 4.09 | 4.15 | 4.09 | 4.12 | 4.00 | +0.99% | 19,255 | 0.59 |
| Sep 07, 2026 | 4.10 | 4.11 | 4.05 | 4.08 | 3.96 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.10 | 4.11 | 4.05 | 4.08 | 3.96 | -0.48% | 20,614 | 0.62 |
