Manhattan Bridge Capital ... (LOAN)
NASDAQ: LOAN
· Real-Time Price · USD
5.42
-0.02 (-0.37%)
At close: Aug 20, 2025, 3:59 PM
5.44
0.37%
After-hours: Aug 20, 2025, 04:10 PM EDT
LOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.42 | 5.49 | 5.38 | 5.42 | 5.42 | -0.37% | 18,912 |
| Aug 19, 2025 | 5.40 | 5.49 | 5.35 | 5.44 | 5.44 | 1.49% | 10,800 |
| Aug 18, 2025 | 5.39 | 5.44 | 5.36 | 5.36 | 5.36 | -0.37% | 17,600 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.38 | -1.10% | 18,519 |
| Aug 14, 2025 | 5.43 | 5.44 | 5.31 | 5.44 | 5.44 | 0.93% | 21,934 |
| Aug 13, 2025 | 5.49 | 5.55 | 5.27 | 5.39 | 5.39 | -0.92% | 58,309 |
| Aug 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.44 | 1.12% | 29,500 |
| Aug 11, 2025 | 5.49 | 5.51 | 5.38 | 5.38 | 5.38 | -2.00% | 7,924 |
| Aug 8, 2025 | 5.54 | 5.63 | 5.38 | 5.49 | 5.49 | -1.61% | 40,000 |
| Aug 7, 2025 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | -0.36% | 6,602 |
| Aug 6, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,700 |
| Aug 5, 2025 | 5.56 | 5.64 | 5.50 | 5.55 | 5.55 | -1.42% | 21,100 |
| Aug 4, 2025 | 5.56 | 5.65 | 5.51 | 5.63 | 5.63 | 2.55% | 28,000 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.41 | 5.49 | 5.49 | 0.55% | 33,008 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.74% | 20,628 |
| Jul 30, 2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5.42 | -0.37% | 5,446 |
| Jul 29, 2025 | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | 1.12% | 3,301 |
| Jul 28, 2025 | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -0.92% | 16,045 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | -1.63% | 17,300 |
| Jul 24, 2025 | 5.40 | 5.52 | 5.37 | 5.52 | 5.52 | 3.18% | 16,900 |