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 August 22, 2025, is $5.39.
  • 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 232.72% to $5.39 now.
  • The 52-week high stock price for LOAN is $6.05, representing a 12.24% increase from the current share price, occurred on April 02, 2025.
  • The 52-week low stock price for LOAN is $4.74, indicating a -12.06% decrease from the current share price, occurred on April 09, 2025.
  • 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
Aug 22, 2025 $5.44 $5.38 $0.0585 12,696.0 +0.19%
Aug 21, 2025 $5.45 $5.37 $0.08 11,901.0 -0.74%
Aug 20, 2025 $5.49 $5.38 $0.112 18,912.0 -0.37%
Aug 19, 2025 $5.49 $5.35 $0.138 9,416.0 +1.49%
Aug 18, 2025 $5.44 $5.36 $0.08 17,564.0 -0.37%
Aug 15, 2025 $5.44 $5.36 $0.081 18,519.0 -1.06%
Aug 14, 2025 $5.44 $5.31 $0.1276 21,630.0 +0.88%
Aug 13, 2025 $5.55 $5.27 $0.28 58,303.0 -0.92%
Aug 12, 2025 $5.50 $5.35 $0.1488 29,483.0 +1.03%
Aug 11, 2025 $5.51 $5.38 $0.1296 7,919.0 -1.92%
Aug 08, 2025 $5.63 $5.38 $0.2463 39,968.0 -1.56%
Aug 07, 2025 $5.60 $5.50 $0.10 6,597.0 -0.41%
Aug 06, 2025 $5.60 $5.55 $0.05 3,691.0 +0.90%
Aug 05, 2025 $5.64 $5.50 $0.14 21,091.0 -1.42%
Aug 04, 2025 $5.65 $5.51 $0.1399 27,993.0 +2.51%
Aug 01, 2025 $5.55 $5.41 $0.14 33,005.0 +0.58%
Jul 31, 2025 $5.50 $5.40 $0.10 20,624.0 +0.74%
Jul 30, 2025 $5.50 $5.42 $0.08 5,439.0 -0.45%
Jul 29, 2025 $5.45 $5.38 $0.0669 3,301.0 +1.20%
Jul 28, 2025 $5.52 $5.38 $0.14 16,039.0 -0.92%
Jul 25, 2025 $5.54 $5.40 $0.14 17,251.0 -1.63%
Jul 24, 2025 $5.52 $5.37 $0.1515 16,751.0 +3.18%

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
Aug, 2025 $5.65 $5.27 $0.38 351,384.0 -1.28%
Jul, 2025 $5.85 $5.25 $0.60 521,688.0 -0.18%
Jun, 2025 $5.49 $5.03 $0.46 269,642.0 +5.19%
May, 2025 $5.25 $5.04 $0.2101 308,733.0 +1.56%
Apr, 2025 $6.05 $4.74 $1.31 577,594.0 -13.37%
Mar, 2025 $6.00 $5.50 $0.5007 297,752.0 +5.91%
Feb, 2025 $5.82 $5.48 $0.338 208,853.0 -0.36%
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 EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):