Stockscreener 앱 받기
5.84
1.40%
0.13
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $5.84 | $5.71 | $0.13 | 22,453.0 | +1.84% |
| 2025-07-02 | $5.74 | $5.44 | $0.302 | 44,944.0 | +3.44% |
| 2025-07-01 | $5.57 | $5.42 | $0.141 | 24,654.0 | +0.91% |
| 2025-06-30 | $5.49 | $5.35 | $0.14 | 24,409.0 | +3.99% |
| 2025-06-27 | $5.29 | $5.22 | $0.07 | 13,380.0 | -0.57% |
| 2025-06-26 | $5.29 | $5.17 | $0.1246 | 12,120.0 | +0.19% |
| 2025-06-25 | $5.29 | $5.12 | $0.1687 | 10,093.0 | +0.96% |
| 2025-06-24 | $5.23 | $5.18 | $0.0528 | 5,753.0 | +0.19% |
| 2025-06-23 | $5.24 | $5.15 | $0.0862 | 7,656.0 | -0.19% |
| 2025-06-20 | $5.24 | $5.16 | $0.0734 | 9,115.0 | +0.19% |
| 2025-06-18 | $5.24 | $5.13 | $0.1093 | 7,582.0 | +0.97% |
| 2025-06-17 | $5.24 | $5.16 | $0.0798 | 7,100.0 | -0.39% |
| 2025-06-16 | $5.23 | $5.16 | $0.07 | 6,796.0 | +0.78% |
| 2025-06-13 | $5.20 | $5.13 | $0.0742 | 2,245.0 | -0.49% |
| 2025-06-12 | $5.19 | $5.14 | $0.0504 | 7,731.0 | -0.09% |
| 2025-06-11 | $5.20 | $5.11 | $0.0901 | 23,824.0 | +1.57% |
| 2025-06-10 | $5.16 | $5.06 | $0.0999 | 12,784.0 | +0.79% |
| 2025-06-09 | $5.16 | $5.05 | $0.109 | 12,332.0 | +0.60% |
| 2025-06-06 | $5.19 | $5.03 | $0.16 | 13,679.0 | -1.37% |
| 2025-06-05 | $5.15 | $5.10 | $0.0462 | 4,599.0 | +0.00% |
| 2025-06-04 | $5.17 | $5.10 | $0.07 | 10,573.0 | -1.92% |
| 2025-06-03 | $5.26 | $5.04 | $0.2237 | 29,192.0 | +1.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $5.84 | $5.42 | $0.415 | 92,051.0 | +6.31% |
| 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% |
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $4.60 | $0.40 | 563,822.0 | +8.04% |
| 2023-11 | $4.75 | $4.27 | $0.4804 | 420,661.0 | -1.69% |
| 2023-10 | $4.80 | $4.50 | $0.30 | 532,174.0 | -2.52% |
| 2023-09 | $4.85 | $4.46 | $0.39 | 377,191.0 | +0.00% |
| 2023-08 | $4.97 | $4.57 | $0.3972 | 362,729.0 | -2.83% |
| 2023-07 | $5.29 | $4.71 | $0.58 | 643,222.0 | -2.18% |
| 2023-06 | $5.22 | $4.61 | $0.61 | 523,718.0 | +5.21% |
| 2023-05 | $5.18 | $4.75 | $0.43 | 372,973.0 | -4.57% |
| 2023-04 | $5.29 | $4.93 | $0.3599 | 500,283.0 | -2.84% |
| 2023-03 | $5.70 | $5.12 | $0.5799 | 539,251.0 | -7.15% |
| 2023-02 | $5.91 | $5.52 | $0.39 | 265,272.0 | -5.33% |
| 2023-01 | $5.90 | $5.27 | $0.63 | 280,283.0 | +10.51% |
0.56%
0.05%
자본화:
|
볼륨(24시간):