5.72
price down icon0.87%   -0.05
pre-market  Pre-market:  5.72  
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 February 06, 2025, is $5.72.
  • 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 253.09% to $5.72 now.
  • The 52-week high stock price for LOAN is $5.8995, representing a 3.14% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for LOAN is $4.60, indicating a -19.58% decrease from the current share price, occurred on March 07, 2024.
  • The closing price of Manhattan Bridge Capital Inc (LOAN) stock in the beginning of 2024 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
Feb 06, 2025 $5.77 $5.72 $0.0501 16,805.0 -0.87%
Feb 05, 2025 $5.82 $5.59 $0.226 28,032.0 +3.22%
Feb 04, 2025 $5.59 $5.51 $0.0792 6,446.0 +0.54%
Feb 03, 2025 $5.56 $5.48 $0.08 10,633.0 -0.71%
Jan 31, 2025 $5.60 $5.48 $0.12 14,372.0 +2.20%
Jan 30, 2025 $5.57 $5.43 $0.1409 3,904.0 -1.71%
Jan 29, 2025 $5.60 $5.55 $0.05 8,984.0 -0.62%
Jan 28, 2025 $5.63 $5.56 $0.0722 3,072.0 -0.18%
Jan 27, 2025 $5.62 $5.55 $0.07 11,738.0 +1.63%
Jan 24, 2025 $5.62 $5.53 $0.09 7,465.0 -1.60%
Jan 23, 2025 $5.69 $5.62 $0.0749 7,381.0 -0.71%
Jan 22, 2025 $5.70 $5.63 $0.0698 14,656.0 -1.57%
Jan 21, 2025 $5.75 $5.57 $0.18 15,396.0 +1.41%
Jan 17, 2025 $5.69 $5.59 $0.101 31,227.0 +0.71%
Jan 16, 2025 $5.64 $5.60 $0.0371 5,959.0 +0.36%
Jan 15, 2025 $5.64 $5.42 $0.215 25,340.0 +2.00%
Jan 14, 2025 $5.50 $5.33 $0.1696 26,369.0 +2.35%
Jan 13, 2025 $5.45 $5.30 $0.15 12,527.0 -1.40%
Jan 10, 2025 $5.51 $5.43 $0.0799 15,033.0 -1.09%
Jan 08, 2025 $5.63 $5.50 $0.1392 9,923.0 -1.25%

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 2025

Month High Low High - Low Volume % Change
Feb, 2025 $5.82 $5.48 $0.338 78,721.0 +2.14%
Jan, 2025 $5.75 $5.30 $0.45 270,424.0 -0.00%

Manhattan Bridge Capital Inc Stock (LOAN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.80 $5.30 $0.50 440,227.0 +7.46%
Nov, 2024 $5.50 $5.22 $0.28 275,199.0 -1.11%
Oct, 2024 $5.90 $5.21 $0.6895 540,345.0 -2.69%
Sep, 2024 $5.66 $5.16 $0.50 301,228.0 +7.95%
Aug, 2024 $5.50 $5.13 $0.37 328,411.0 -4.80%
Jul, 2024 $5.59 $5.08 $0.51 730,434.0 +5.45%
Jun, 2024 $5.34 $5.00 $0.34 239,465.0 -1.72%
May, 2024 $5.35 $4.89 $0.46 636,262.0 +3.56%
Apr, 2024 $5.25 $4.95 $0.30 431,577.0 -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%
reit_mortgage CIM
$15.33
price up icon 1.25%
reit_mortgage ARI
$9.15
price down icon 0.11%
reit_mortgage TWO
$12.94
price up icon 0.70%
$11.73
price up icon 4.27%
reit_mortgage ABR
$13.87
price up icon 0.95%
$18.90
price up icon 1.50%
Cap:     |  Volume (24h):