loading

Manhattan Bridge Capital Inc Stock (LOAN) Price History

The historical daily chart and data for Manhattan Bridge Capital Inc stock (LOAN), show that the latest closing stock price as of April 22, 2024, is $5.07.
  • Manhattan Bridge Capital Inc all-time high stock price is $8.045, occurred on July 01, 2021.
  • The lowest Manhattan Bridge Capital Inc stock price recorded was $1.62 on January 30, 2014. Since then, Manhattan Bridge Capital Inc's stock price has risen over 212.96% to $5.07 now.
  • The 52-week high stock price for LOAN is $5.29, representing a 4.34% increase from the current share price, occurred on July 06, 2023.
  • The 52-week low stock price for LOAN is $4.27, indicating a -15.78% decrease from the current share price, occurred on November 24, 2023.
  • The closing price of Manhattan Bridge Capital Inc (LOAN) stock in the beginning of 2023 was $5.6015. The stock closed the year at $5.33, a loss of over -4.85% for the year.
The table below shows more information about LOAN historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $5.10 $4.95 $0.15 7,794.0 -0.59%
Apr 19, 2024 $5.11 $5.05 $0.055 2,239.0 +1.19%
Apr 18, 2024 $5.11 $5.02 $0.0898 8,848.0 -0.40%
Apr 17, 2024 $5.09 $5.01 $0.08 17,386.0 -0.19%
Apr 16, 2024 $5.11 $4.99 $0.12 11,090.0 -1.56%
Apr 15, 2024 $5.15 $5.07 $0.08 33,276.0 +0.98%
Apr 12, 2024 $5.08 $5.01 $0.07 15,837.0 +0.99%
Apr 11, 2024 $5.09 $5.00 $0.09 21,214.0 -0.79%
Apr 10, 2024 $5.08 $5.00 $0.0799 15,234.0 +1.40%
Apr 09, 2024 $5.15 $4.95 $0.1993 20,085.0 -3.66%
Apr 08, 2024 $5.21 $5.10 $0.1099 35,908.0 -0.19%
Apr 05, 2024 $5.25 $5.18 $0.07 29,913.0 -0.95%
Apr 04, 2024 $5.25 $5.20 $0.05 29,185.0 +1.06%
Apr 03, 2024 $5.25 $5.10 $0.1499 17,401.0 -0.10%
Apr 02, 2024 $5.20 $5.09 $0.1099 38,562.0 +1.17%
Apr 01, 2024 $5.15 $5.06 $0.09 45,343.0 +1.58%
Mar 28, 2024 $5.10 $5.03 $0.0699 16,801.0 +1.00%
Mar 27, 2024 $5.14 $4.80 $0.34 37,705.0 -1.57%
Mar 26, 2024 $5.15 $5.00 $0.1499 35,365.0 +0.39%
Mar 25, 2024 $5.08 $4.69 $0.39 95,664.0 +5.63%

Manhattan Bridge Capital Inc Stock (LOAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Manhattan Bridge Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Manhattan Bridge Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Manhattan Bridge Capital Inc Stock (LOAN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $5.25 $4.95 $0.30 349,315.0 -0.20%
Mar, 2024 $5.15 $4.60 $0.55 508,839.0 +7.66%
Feb, 2024 $4.93 $4.63 $0.2999 342,724.0 -1.47%
Jan, 2024 $5.02 $4.61 $0.41 389,924.0 -4.02%

Manhattan Bridge Capital Inc Stock (LOAN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.00 $4.60 $0.40 563,822.0 +8.04%
Nov, 2023 $4.75 $4.27 $0.4804 420,661.0 -1.69%
Oct, 2023 $4.80 $4.50 $0.30 532,174.0 -2.52%
Sep, 2023 $4.85 $4.46 $0.39 377,191.0 +0.00%
Aug, 2023 $4.97 $4.57 $0.3972 362,729.0 -2.83%
Jul, 2023 $5.29 $4.71 $0.58 643,222.0 -2.18%
Jun, 2023 $5.22 $4.61 $0.61 523,718.0 +5.21%
May, 2023 $5.18 $4.75 $0.43 372,973.0 -4.57%
Apr, 2023 $5.29 $4.93 $0.3599 500,283.0 -2.84%
Mar, 2023 $5.70 $5.12 $0.5799 539,251.0 -7.15%
Feb, 2023 $5.91 $5.52 $0.39 265,272.0 -5.33%
Jan, 2023 $5.90 $5.27 $0.63 280,283.0 +10.51%

Manhattan Bridge Capital Inc Stock (LOAN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.87 $5.20 $0.67 368,082.0 -8.42%
Nov, 2022 $5.95 $5.21 $0.7398 370,283.0 +7.18%
Oct, 2022 $6.14 $5.07 $1.07 595,624.0 -3.72%
Sep, 2022 $5.85 $5.37 $0.48 523,621.0 +0.00%
Aug, 2022 $5.84 $5.16 $0.68 446,115.0 +0.71%
Jul, 2022 $5.85 $5.10 $0.75 509,310.0 +0.00%
Jun, 2022 $5.89 $5.25 $0.64 701,633.0 +0.72%
May, 2022 $5.88 $5.25 $0.63 361,999.0 -3.80%
Apr, 2022 $6.46 $5.46 $1.00 828,460.0 -8.98%
Mar, 2022 $6.48 $5.62 $0.86 782,432.0 +8.73%
Feb, 2022 $5.90 $5.41 $0.488 439,623.0 +8.15%
Jan, 2022 $5.94 $5.30 $0.64 615,159.0 -1.82%
reit_mortgage TWO
$12.24
price up icon 0.91%
$10.53
price up icon 0.45%
reit_mortgage RC
$8.625
price up icon 0.12%
reit_mortgage ARI
$10.77
price up icon 0.37%
reit_mortgage ABR
$12.63
price up icon 0.12%
$18.59
price up icon 0.43%
Cap:     |  Volume (24h):