Manhattan Bridge Capital, Inc.LOANNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.52 | $4.52 | $4.51 | $4.51 | 543 |
| 2/2/2026 | $4.50 | $4.55 | $4.47 | $4.50 | 21,700 |
| 1/30/2026 | $4.47 | $4.55 | $4.47 | $4.49 | 18,818 |
| 1/29/2026 | $4.54 | $4.56 | $4.45 | $4.51 | 40,500 |
| 1/28/2026 | $4.52 | $4.57 | $4.50 | $4.54 | 18,446 |
| 1/27/2026 | $4.50 | $4.59 | $4.50 | $4.55 | 30,455 |
| 1/26/2026 | $4.55 | $4.56 | $4.50 | $4.55 | 36,200 |
| 1/23/2026 | $4.60 | $4.69 | $4.55 | $4.57 | 8,700 |
| 1/22/2026 | $4.63 | $4.66 | $4.57 | $4.58 | 16,886 |
| 1/21/2026 | $4.50 | $4.61 | $4.50 | $4.56 | 29,007 |
| 1/20/2026 | $4.60 | $4.72 | $4.48 | $4.52 | 38,400 |
| 1/16/2026 | $4.70 | $4.70 | $4.58 | $4.62 | 12,731 |
| 1/15/2026 | $4.60 | $4.83 | $4.55 | $4.66 | 54,800 |
| 1/14/2026 | $4.49 | $4.62 | $4.48 | $4.61 | 42,129 |
| 1/13/2026 | $4.52 | $4.56 | $4.46 | $4.48 | 28,316 |
| 1/12/2026 | $4.57 | $4.58 | $4.51 | $4.52 | 17,900 |
| 1/9/2026 | $4.57 | $4.59 | $4.53 | $4.58 | 12,047 |
| 1/8/2026 | $4.55 | $4.56 | $4.51 | $4.56 | 19,844 |
| 1/7/2026 | $4.51 | $4.57 | $4.51 | $4.55 | 17,200 |
| 1/6/2026 | $4.52 | $4.63 | $4.46 | $4.55 | 19,400 |
| 1/5/2026 | $4.60 | $4.71 | $4.45 | $4.52 | 117,391 |
| 1/2/2026 | $4.66 | $4.66 | $4.58 | $4.63 | 45,821 |
| 12/31/2025 | $4.65 | $4.67 | $4.55 | $4.65 | 76,116 |
| 12/30/2025 | $4.86 | $4.89 | $4.65 | $4.70 | 84,004 |
| 12/29/2025 | $4.88 | $4.96 | $4.75 | $4.80 | 50,844 |
| 12/26/2025 | $4.91 | $4.98 | $4.85 | $4.88 | 15,718 |
| 12/24/2025 | $4.87 | $4.96 | $4.87 | $4.91 | 18,500 |
| 12/23/2025 | $4.88 | $5.01 | $4.80 | $4.95 | 49,000 |
| 12/22/2025 | $5.00 | $5.01 | $4.89 | $4.94 | 76,511 |
| 12/19/2025 | $4.89 | $4.98 | $4.84 | $4.97 | 66,200 |
| 12/18/2025 | $4.92 | $4.94 | $4.85 | $4.85 | 14,700 |
| 12/17/2025 | $4.78 | $4.94 | $4.77 | $4.90 | 25,300 |
| 12/16/2025 | $4.89 | $4.92 | $4.80 | $4.80 | 27,300 |
| 12/15/2025 | $4.90 | $4.91 | $4.86 | $4.86 | 26,900 |
| 12/12/2025 | $4.85 | $4.93 | $4.85 | $4.88 | 8,443 |
| 12/11/2025 | $4.88 | $4.94 | $4.85 | $4.86 | 13,958 |
| 12/10/2025 | $4.87 | $4.94 | $4.72 | $4.89 | 33,900 |
| 12/9/2025 | $4.70 | $4.89 | $4.66 | $4.87 | 36,511 |
| 12/8/2025 | $4.69 | $4.78 | $4.66 | $4.70 | 13,300 |
| 12/5/2025 | $4.73 | $4.78 | $4.67 | $4.69 | 9,407 |
| 12/4/2025 | $4.73 | $4.83 | $4.67 | $4.69 | 25,600 |
| 12/3/2025 | $4.65 | $4.74 | $4.64 | $4.73 | 11,749 |
| 12/2/2025 | $4.72 | $4.72 | $4.65 | $4.65 | 15,427 |
| 12/1/2025 | $4.72 | $4.74 | $4.70 | $4.70 | 25,921 |
| 11/28/2025 | $4.69 | $4.74 | $4.68 | $4.72 | 9,208 |
| 11/26/2025 | $4.66 | $4.76 | $4.65 | $4.69 | 19,500 |
| 11/25/2025 | $4.57 | $4.65 | $4.56 | $4.65 | 20,600 |
| 11/24/2025 | $4.56 | $4.59 | $4.41 | $4.51 | 23,556 |
| 11/21/2025 | $4.41 | $4.63 | $4.41 | $4.54 | 48,095 |
| 11/20/2025 | $4.40 | $4.50 | $4.40 | $4.40 | 26,540 |
| 11/19/2025 | $4.50 | $4.61 | $4.29 | $4.38 | 149,527 |
| 11/18/2025 | $4.53 | $4.65 | $4.40 | $4.43 | 110,600 |
| 11/17/2025 | $4.70 | $4.74 | $4.52 | $4.52 | 101,000 |
| 11/14/2025 | $4.90 | $4.93 | $4.65 | $4.65 | 114,305 |
| 11/13/2025 | $4.95 | $4.95 | $4.89 | $4.91 | 25,550 |
| 11/12/2025 | $4.89 | $4.98 | $4.86 | $4.88 | 18,516 |
| 11/11/2025 | $4.89 | $4.97 | $4.88 | $4.89 | 29,418 |
| 11/10/2025 | $4.89 | $4.98 | $4.89 | $4.91 | 13,507 |
| 11/7/2025 | $4.93 | $4.93 | $4.86 | $4.92 | 8,900 |
| 11/6/2025 | $4.95 | $4.99 | $4.87 | $4.93 | 35,200 |
| 11/5/2025 | $4.98 | $4.99 | $4.88 | $4.88 | 25,031 |