Stockscreener 앱 받기
4.54
3.18%
0.14
시간 외 거래:
4.63
0.09
+1.98%
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.63 | $4.41 | $0.22 | 47,995.0 | +3.18% |
| 2025-11-20 | $4.50 | $4.40 | $0.1023 | 26,540.0 | +0.57% |
| 2025-11-19 | $4.61 | $4.29 | $0.3223 | 149,527.0 | -1.24% |
| 2025-11-18 | $4.65 | $4.40 | $0.2492 | 110,597.0 | -1.99% |
| 2025-11-17 | $4.74 | $4.52 | $0.2183 | 100,972.0 | -2.80% |
| 2025-11-14 | $4.93 | $4.65 | $0.28 | 114,300.0 | -5.30% |
| 2025-11-13 | $4.95 | $4.89 | $0.06 | 25,549.0 | +0.61% |
| 2025-11-12 | $4.98 | $4.86 | $0.1152 | 18,515.0 | -0.20% |
| 2025-11-11 | $4.97 | $4.88 | $0.0899 | 29,398.0 | -0.41% |
| 2025-11-10 | $4.98 | $4.89 | $0.0892 | 13,407.0 | -0.18% |
| 2025-11-07 | $4.93 | $4.86 | $0.07 | 8,852.0 | -0.22% |
| 2025-11-06 | $4.99 | $4.87 | $0.1199 | 35,167.0 | +1.02% |
| 2025-11-05 | $4.99 | $4.88 | $0.1095 | 24,520.0 | -2.01% |
| 2025-11-04 | $5.00 | $4.91 | $0.09 | 14,577.0 | +0.20% |
| 2025-11-03 | $5.13 | $4.91 | $0.2177 | 20,805.0 | +1.02% |
| 2025-10-31 | $4.96 | $4.85 | $0.1095 | 23,724.0 | +0.61% |
| 2025-10-30 | $4.95 | $4.83 | $0.12 | 41,803.0 | -0.81% |
| 2025-10-29 | $5.19 | $4.91 | $0.28 | 28,903.0 | -2.18% |
| 2025-10-28 | $5.09 | $5.03 | $0.06 | 25,841.0 | -0.79% |
| 2025-10-27 | $5.21 | $5.04 | $0.175 | 61,688.0 | -2.66% |
| 2025-10-24 | $5.27 | $5.16 | $0.1098 | 6,312.0 | -0.21% |
| 2025-10-23 | $5.25 | $5.19 | $0.0599 | 15,971.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.13 | $4.29 | $0.8401 | 788,716.0 | -7.72% |
| 2025-10 | $5.80 | $4.83 | $0.97 | 961,430.0 | -10.31% |
| 2025-09 | $5.56 | $5.16 | $0.4016 | 452,593.0 | +3.37% |
| 2025-08 | $5.65 | $5.25 | $0.40 | 457,231.0 | -2.80% |
| 2025-07 | $5.85 | $5.25 | $0.60 | 521,688.0 | -0.18% |
| 2025-06 | $5.49 | $5.03 | $0.46 | 269,642.0 | +5.19% |
| 2025-05 | $5.25 | $5.04 | $0.2101 | 308,733.0 | +1.56% |
| 2025-04 | $6.05 | $4.74 | $1.31 | 577,594.0 | -13.37% |
| 2025-03 | $6.00 | $5.50 | $0.5007 | 297,752.0 | +5.91% |
| 2025-02 | $5.82 | $5.48 | $0.338 | 208,853.0 | -0.36% |
| 2025-01 | $5.75 | $5.30 | $0.45 | 270,424.0 | -0.00% |
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.80 | $5.30 | $0.50 | 440,227.0 | +7.46% |
| 2024-11 | $5.50 | $5.22 | $0.28 | 275,199.0 | -1.11% |
| 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% |
1.95%
자본화:
|
볼륨(24시간):