Stockscreener 앱 받기
4.12
0.24%
-0.010
시간 외 거래:
4.12
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.15 | $4.12 | $0.03 | 25,636.0 | -0.24% |
| 2026-08-13 | $4.16 | $4.08 | $0.0796 | 24,733.0 | +0.00% |
| 2026-08-12 | $4.17 | $4.06 | $0.115 | 16,211.0 | +0.24% |
| 2026-08-11 | $4.22 | $4.11 | $0.1125 | 17,005.0 | -1.20% |
| 2026-08-10 | $4.21 | $4.05 | $0.1586 | 40,132.0 | +1.21% |
| 2026-08-07 | $4.17 | $4.03 | $0.14 | 22,543.0 | +0.00% |
| 2026-08-06 | $4.15 | $4.07 | $0.08 | 11,717.0 | -0.24% |
| 2026-08-05 | $4.26 | $4.08 | $0.1845 | 47,344.0 | -1.78% |
| 2026-08-04 | $4.25 | $4.14 | $0.11 | 28,145.0 | +0.36% |
| 2026-08-03 | $4.26 | $4.17 | $0.095 | 22,661.0 | +0.72% |
| 2026-07-31 | $4.24 | $4.16 | $0.0896 | 15,520.0 | -1.42% |
| 2026-07-30 | $4.25 | $4.17 | $0.08 | 10,987.0 | +0.48% |
| 2026-07-29 | $4.26 | $4.16 | $0.10 | 30,561.0 | +0.72% |
| 2026-07-28 | $4.18 | $3.98 | $0.205 | 94,728.0 | +6.65% |
| 2026-07-27 | $3.98 | $3.90 | $0.0796 | 92,692.0 | -1.51% |
| 2026-07-24 | $4.13 | $3.96 | $0.175 | 64,294.0 | -3.17% |
| 2026-07-23 | $4.19 | $4.10 | $0.0933 | 53,611.0 | -1.91% |
| 2026-07-22 | $4.23 | $4.16 | $0.0736 | 19,683.0 | -0.24% |
| 2026-07-21 | $4.23 | $4.15 | $0.0756 | 41,827.0 | -0.24% |
| 2026-07-20 | $4.28 | $4.20 | $0.075 | 55,878.0 | -3.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.26 | $4.03 | $0.2345 | 281,763.0 | -0.96% |
| 2026-07 | $4.70 | $3.90 | $0.80 | 1,137,491.0 | -7.96% |
| 2026-06 | $4.60 | $4.19 | $0.41 | 509,098.0 | +7.11% |
| 2026-05 | $4.50 | $4.15 | $0.35 | 540,592.0 | -2.54% |
| 2026-04 | $4.85 | $4.31 | $0.54 | 699,859.0 | -2.70% |
| 2026-03 | $4.48 | $4.12 | $0.3549 | 454,063.0 | +1.51% |
| 2026-02 | $4.59 | $4.38 | $0.207 | 388,568.0 | -2.36% |
| 2026-01 | $4.83 | $4.45 | $0.385 | 623,503.0 | -3.44% |
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.01 | $4.63 | $0.3762 | 648,168.0 | -0.42% |
| 2025-11 | $5.13 | $4.29 | $0.8401 | 813,444.0 | -4.07% |
| 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% |
0.07%
0.12%
자본화:
|
볼륨(24시간):