Stockscreener 앱 받기
5.33
1.52%
0.08
시간 외 거래:
5.36
0.03
+0.56%
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $5.38 | $5.28 | $0.092 | 10,449.0 | +1.52% |
| 2024-11-21 | $5.31 | $5.25 | $0.0551 | 14,573.0 | -0.63% |
| 2024-11-20 | $5.37 | $5.28 | $0.09 | 22,656.0 | -0.32% |
| 2024-11-19 | $5.36 | $5.30 | $0.06 | 11,932.0 | -0.19% |
| 2024-11-18 | $5.36 | $5.30 | $0.06 | 19,135.0 | -0.19% |
| 2024-11-15 | $5.38 | $5.32 | $0.0602 | 4,994.0 | -0.02% |
| 2024-11-14 | $5.41 | $5.32 | $0.0892 | 12,634.0 | -1.65% |
| 2024-11-13 | $5.50 | $5.40 | $0.0996 | 14,813.0 | +0.19% |
| 2024-11-12 | $5.40 | $5.32 | $0.08 | 12,920.0 | +0.00% |
| 2024-11-11 | $5.44 | $5.37 | $0.0699 | 12,106.0 | +0.37% |
| 2024-11-08 | $5.42 | $5.37 | $0.05 | 3,686.0 | +0.00% |
| 2024-11-07 | $5.42 | $5.34 | $0.08 | 28,006.0 | +0.00% |
| 2024-11-06 | $5.38 | $5.31 | $0.071 | 7,433.0 | +0.37% |
| 2024-11-05 | $5.40 | $5.34 | $0.0599 | 4,184.0 | +0.37% |
| 2024-11-04 | $5.40 | $5.32 | $0.08 | 11,252.0 | +0.95% |
| 2024-11-01 | $5.42 | $5.26 | $0.155 | 18,396.0 | -2.40% |
| 2024-10-31 | $5.45 | $5.42 | $0.03 | 6,095.0 | -0.37% |
| 2024-10-30 | $5.51 | $5.44 | $0.0669 | 7,429.0 | -1.27% |
| 2024-10-29 | $5.59 | $5.47 | $0.12 | 7,357.0 | -1.43% |
| 2024-10-28 | $5.59 | $5.38 | $0.21 | 31,213.0 | +3.14% |
| 2024-10-25 | $5.45 | $5.37 | $0.08 | 13,775.0 | +0.00% |
Manhattan Bridge Capital Inc 주식 (LOAN) 연도별 가격 이력
이 심층 분석에서는 Manhattan Bridge Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Manhattan Bridge Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.50 | $5.25 | $0.25 | 219,618.0 | -1.66% |
| 2024-10 | $5.90 | $5.21 | $0.6895 | 540,345.0 | -2.69% |
| 2024-09 | $5.66 | $5.16 | $0.50 | 301,228.0 | +7.95% |
| 2024-08 | $5.50 | $5.13 | $0.37 | 328,411.0 | -4.80% |
| 2024-07 | $5.59 | $5.08 | $0.51 | 730,434.0 | +5.45% |
| 2024-06 | $5.34 | $5.00 | $0.34 | 239,465.0 | -1.72% |
| 2024-05 | $5.35 | $4.89 | $0.46 | 636,262.0 | +3.56% |
| 2024-04 | $5.25 | $4.95 | $0.30 | 431,577.0 | -0.20% |
| 2024-03 | $5.15 | $4.60 | $0.55 | 508,839.0 | +7.66% |
| 2024-02 | $4.93 | $4.63 | $0.2999 | 342,724.0 | -1.47% |
| 2024-01 | $5.02 | $4.61 | $0.41 | 389,924.0 | -4.02% |
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $4.60 | $0.40 | 563,822.0 | +8.04% |
| 2023-11 | $4.75 | $4.27 | $0.4804 | 420,661.0 | -1.69% |
| 2023-10 | $4.80 | $4.50 | $0.30 | 532,174.0 | -2.52% |
| 2023-09 | $4.85 | $4.46 | $0.39 | 377,191.0 | +0.00% |
| 2023-08 | $4.97 | $4.57 | $0.3972 | 362,729.0 | -2.83% |
| 2023-07 | $5.29 | $4.71 | $0.58 | 643,222.0 | -2.18% |
| 2023-06 | $5.22 | $4.61 | $0.61 | 523,718.0 | +5.21% |
| 2023-05 | $5.18 | $4.75 | $0.43 | 372,973.0 | -4.57% |
| 2023-04 | $5.29 | $4.93 | $0.3599 | 500,283.0 | -2.84% |
| 2023-03 | $5.70 | $5.12 | $0.5799 | 539,251.0 | -7.15% |
| 2023-02 | $5.91 | $5.52 | $0.39 | 265,272.0 | -5.33% |
| 2023-01 | $5.90 | $5.27 | $0.63 | 280,283.0 | +10.51% |
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.87 | $5.20 | $0.67 | 368,082.0 | -8.42% |
| 2022-11 | $5.95 | $5.21 | $0.7398 | 370,283.0 | +7.18% |
| 2022-10 | $6.14 | $5.07 | $1.07 | 595,624.0 | -3.72% |
| 2022-09 | $5.85 | $5.37 | $0.48 | 523,621.0 | +0.00% |
| 2022-08 | $5.84 | $5.16 | $0.68 | 446,115.0 | +0.71% |
| 2022-07 | $5.85 | $5.10 | $0.75 | 509,310.0 | +0.00% |
| 2022-06 | $5.89 | $5.25 | $0.64 | 701,633.0 | +0.72% |
| 2022-05 | $5.88 | $5.25 | $0.63 | 361,999.0 | -3.80% |
| 2022-04 | $6.46 | $5.46 | $1.00 | 828,460.0 | -8.98% |
| 2022-03 | $6.48 | $5.62 | $0.86 | 782,432.0 | +8.73% |
| 2022-02 | $5.90 | $5.41 | $0.488 | 439,623.0 | +8.15% |
| 2022-01 | $5.94 | $5.30 | $0.64 | 615,159.0 | -1.82% |
1.56%
0.11%
자본화:
|
볼륨(24시간):