Skip to main content

Manhattan Bridge Capital, Inc - Common Stock (NQ:LOAN)

5.399 +0.009 (+0.17%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 5.390 5.410 5.160 5.390 48,785 +0.04(+0.75%)
Sep 02, 2025 5.270 5.420 5.270 5.350 25,604 +0.04(+0.81%)
Aug 29, 2025 5.250 5.330 5.250 5.307 27,417 +0.03(+0.51%)
Aug 28, 2025 5.440 5.440 5.250 5.280 42,067 -0.10(-1.86%)
Aug 27, 2025 5.365 5.400 5.360 5.380 15,502 +0.03(+0.56%)
Aug 26, 2025 5.320 5.420 5.320 5.350 17,406 -0.02(-0.37%)
Aug 25, 2025 5.420 5.426 5.350 5.370 16,261 -0.02(-0.37%)
Aug 22, 2025 5.381 5.440 5.381 5.390 12,700 +0.01(+0.19%)
Aug 21, 2025 5.450 5.450 5.370 5.380 11,901 -0.04(-0.74%)
Aug 20, 2025 5.422 5.492 5.380 5.420 18,912 -0.02(-0.37%)
Aug 19, 2025 5.400 5.490 5.352 5.440 10,750 +0.08(+1.49%)
Aug 18, 2025 5.390 5.440 5.360 5.360 17,564 -0.02(-0.37%)
Aug 15, 2025 5.380 5.439 5.358 5.380 18,519 -0.06(-1.06%)
Aug 14, 2025 5.430 5.438 5.310 5.438 21,632 +0.05(+0.88%)
Aug 13, 2025 5.490 5.550 5.270 5.390 58,304 -0.05(-0.92%)
Aug 12, 2025 5.380 5.500 5.351 5.440 29,483 +0.06(+1.03%)
Aug 11, 2025 5.490 5.510 5.380 5.384 7,919 -0.11(-1.92%)
Aug 08, 2025 5.540 5.626 5.380 5.490 39,968 -0.09(-1.56%)
Aug 07, 2025 5.540 5.600 5.500 5.577 6,602 -0.02(-0.41%)
Aug 06, 2025 5.550 5.600 5.550 5.600 3,696 +0.05(+0.90%)
Aug 05, 2025 5.560 5.640 5.500 5.550 21,091 -0.08(-1.42%)
Aug 04, 2025 5.560 5.650 5.510 5.630 27,993 +0.14(+2.51%)
Aug 01, 2025 5.450 5.550 5.410 5.492 33,008 +0.03(+0.58%)
Jul 31, 2025 5.500 5.500 5.400 5.460 20,628 +0.04(+0.74%)
Jul 30, 2025 5.460 5.500 5.420 5.420 5,446 -0.02(-0.45%)
Jul 29, 2025 5.380 5.447 5.380 5.445 3,301 +0.06(+1.20%)
Jul 28, 2025 5.520 5.520 5.380 5.380 16,045 -0.05(-0.92%)
Jul 25, 2025 5.490 5.540 5.400 5.430 17,251 -0.09(-1.63%)
Jul 24, 2025 5.400 5.525 5.373 5.520 16,865 +0.17(+3.18%)
Jul 23, 2025 5.380 5.457 5.350 5.350 21,534 +0.00(+0.00%)
Jul 22, 2025 5.450 5.460 5.350 5.350 11,491 -0.18(-3.25%)
Jul 21, 2025 5.340 5.690 5.340 5.530 19,126 +0.13(+2.41%)
Jul 18, 2025 5.590 5.656 5.313 5.400 20,570 -0.15(-2.70%)
Jul 17, 2025 5.470 5.610 5.450 5.550 20,162 +0.05(+0.91%)
Jul 16, 2025 5.600 5.650 5.500 5.500 10,129 -0.08(-1.43%)
Jul 15, 2025 5.550 5.740 5.448 5.580 28,575 +0.04(+0.72%)
Jul 14, 2025 5.400 5.540 5.313 5.540 28,043 +0.16(+2.97%)
Jul 11, 2025 5.380 5.425 5.270 5.380 15,126 -0.02(-0.37%)
Jul 10, 2025 5.440 5.463 5.250 5.400 12,385 -0.04(-0.74%)
Jul 09, 2025 5.450 5.490 5.364 5.440 18,124 -0.01(-0.18%)
Jul 08, 2025 5.460 5.649 5.450 5.450 55,963 -0.25(-4.30%)
Jul 07, 2025 5.685 5.734 5.587 5.695 103,219 +0.01(+0.17%)
Jul 03, 2025 5.617 5.724 5.597 5.685 30,074 +0.09(+1.58%)
Jul 02, 2025 5.430 5.626 5.330 5.597 45,963 +0.19(+3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.