Stockscreener 앱 받기
5.38
0.00%
0.00
시간 외 거래:
5.38
Manhattan Bridge Capital Inc 주식 (LOAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.44 | $5.34 | $0.10 | 23,814.0 | +0.00% |
| 2025-09-04 | $5.40 | $5.26 | $0.1399 | 42,951.0 | -0.19% |
| 2025-09-03 | $5.41 | $5.16 | $0.25 | 48,785.0 | +0.75% |
| 2025-09-02 | $5.42 | $5.27 | $0.15 | 25,604.0 | +0.81% |
| 2025-08-29 | $5.33 | $5.25 | $0.08 | 27,417.0 | +0.51% |
| 2025-08-28 | $5.44 | $5.25 | $0.19 | 42,007.0 | -1.86% |
| 2025-08-27 | $5.40 | $5.36 | $0.04 | 15,501.0 | +0.56% |
| 2025-08-26 | $5.42 | $5.32 | $0.10 | 17,405.0 | -0.37% |
| 2025-08-25 | $5.43 | $5.35 | $0.0762 | 16,213.0 | -0.37% |
| 2025-08-22 | $5.44 | $5.38 | $0.0585 | 12,696.0 | +0.19% |
| 2025-08-21 | $5.45 | $5.37 | $0.08 | 11,901.0 | -0.74% |
| 2025-08-20 | $5.49 | $5.38 | $0.112 | 18,912.0 | -0.37% |
| 2025-08-19 | $5.49 | $5.35 | $0.138 | 9,416.0 | +1.49% |
| 2025-08-18 | $5.44 | $5.36 | $0.08 | 17,564.0 | -0.37% |
| 2025-08-15 | $5.44 | $5.36 | $0.081 | 18,519.0 | -1.06% |
| 2025-08-14 | $5.44 | $5.31 | $0.1276 | 21,630.0 | +0.88% |
| 2025-08-13 | $5.55 | $5.27 | $0.28 | 58,303.0 | -0.92% |
| 2025-08-12 | $5.50 | $5.35 | $0.1488 | 29,483.0 | +1.03% |
| 2025-08-11 | $5.51 | $5.38 | $0.1296 | 7,919.0 | -1.92% |
| 2025-08-08 | $5.63 | $5.38 | $0.2463 | 39,968.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.44 | $5.16 | $0.28 | 164,968.0 | +1.38% |
| 2025-08 | $5.65 | $5.25 | $0.40 | 457,231.0 | -2.80% |
| 2025-07 | $5.85 | $5.25 | $0.60 | 521,688.0 | -0.18% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):