Free Trial

Manhattan Bridge Capital (LOAN) Stock Chart & Stock Price History

Manhattan Bridge Capital logo
$5.29
-0.13 (-2.40%)
(As of 11/1/2024 ET)

Manhattan Bridge Capital Stock Price Performance

5 Day
Performance
-5.37%
1 Month
Performance
-6.04%
3 Month
Performance
-1.12%
6 Month
Performance
+3.76%
Year-To-Date
Performance
+6.44%
1 Year
Performance
+14.25%
Receive LOAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Manhattan Bridge Capital and its competitors with MarketBeat's FREE daily newsletter

LOAN Stock Chart for Saturday, November, 2, 2024

Manhattan Bridge Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.42$5.29
-2.40%
$5.42$5.2718,396 shs$60.51 million
10/31/2024$5.44$5.42
-0.37%
$5.45$5.426,095 shs$62.00 million
10/30/2024$5.51$5.44
-1.27%
$5.52$5.447,428 shs$62.23 million
10/29/2024$5.59$5.51
-1.43%
$5.59$5.477,469 shs$63.03 million
10/28/2024$5.42$5.59
+3.14%
$5.59$5.3831,213 shs$63.94 million
10/25/2024$5.42$5.42$5.45$5.3713,775 shs$62.00 million
10/24/2024$5.35$5.42
+1.31%
$5.43$5.3126,605 shs$62.00 million
10/23/2024$5.35$5.35$5.50$5.358,725 shs$61.20 million
10/22/2024$5.49$5.35
-2.55%
$5.44$5.3024,283 shs$61.20 million
10/21/2024$5.55$5.49
-1.08%
$5.61$5.476,082 shs$62.80 million
10/18/2024$5.54$5.52
-0.36%
$5.55$5.527,368 shs$63.14 million
10/17/2024$5.61$5.54
-1.25%
$5.69$5.5014,326 shs$63.37 million
10/16/2024$5.65$5.61
-0.71%
$5.67$5.5322,251 shs$64.17 million
10/15/2024$5.43$5.65
+4.05%
$5.71$5.4334,413 shs$64.63 million
10/14/2024$5.26$5.43
+3.23%
$5.47$5.2825,719 shs$62.11 million
10/11/2024$5.23$5.26
+0.57%
$5.32$5.228,923 shs$60.17 million
10/10/2024$5.29$5.23
-1.13%
$5.34$5.2124,861 shs$59.83 million
10/09/2024$5.31$5.29
-0.38%
$5.44$5.2226,773 shs$60.51 million
10/08/2024$5.86$5.31
-9.39%
$5.77$5.2866,229 shs$60.74 million
10/07/2024$5.73$5.86
+2.27%
$5.90$5.7392,631 shs$67.03 million
10/04/2024$5.59$5.73
+2.50%
$5.75$5.5925,255 shs$65.55 million
10/03/2024$5.63$5.59
-0.71%
$5.64$5.5217,787 shs$63.94 million
10/02/2024$5.63$5.63$5.69$5.6125,722 shs$64.40 million
10/01/2024$5.57$5.63
+1.08%
$5.64$5.4516,438 shs$64.40 million
09/30/2024$5.48$5.57
+1.64%
$5.65$5.5347,565 shs$63.72 million
09/27/2024$5.37$5.48
+2.05%
$5.48$5.3324,361 shs$62.69 million
09/26/2024$5.35$5.37
+0.47%
$5.41$5.327,134 shs$61.43 million
09/25/2024$5.35$5.35
-0.09%
$5.42$5.3217,368 shs$61.15 million
09/24/2024$5.42$5.35
-1.29%
$5.42$5.355,357 shs$61.20 million
09/23/2024$5.41$5.42
+0.18%
$5.42$5.288,006 shs$62.00 million
09/20/2024$5.29$5.41
+2.27%
$5.41$5.2236,914 shs$61.89 million
09/19/2024$5.21$5.29
+1.54%
$5.29$5.2410,284 shs$60.51 million
09/18/2024$5.20$5.21
+0.19%
$5.26$5.2012,807 shs$59.60 million
09/17/2024$5.21$5.20
-0.19%
$5.23$5.1613,810 shs$59.48 million
09/16/2024$5.22$5.21
-0.19%
$5.22$5.209,381 shs$59.60 million
09/13/2024$5.22$5.22$5.23$5.1633,051 shs$59.72 million
09/12/2024$5.20$5.22
+0.48%
$5.23$5.167,074 shs$59.71 million
09/11/2024$5.21$5.20
-0.29%
$5.22$5.199,054 shs$59.43 million
09/10/2024$5.17$5.21
+0.77%
$5.21$5.196,450 shs$59.60 million
09/09/2024$5.20$5.17
-0.58%
$5.22$5.166,749 shs$59.15 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$5.21$5.20
-0.19%
$5.21$5.1613,707 shs$59.48 million
09/05/2024$5.20$5.21
+0.19%
$5.22$5.207,332 shs$59.60 million
09/04/2024$5.20$5.20
+0.10%
$5.22$5.169,045 shs$59.48 million
09/03/2024$5.16$5.20
+0.68%
$5.22$5.1615,764 shs$59.43 million
09/02/2024$5.16$5.16$5.25$5.167,400 shs$59.03 million
08/30/2024$5.23$5.16
-1.24%
$5.25$5.167,442 shs$59.03 million
08/29/2024$5.26$5.23
-0.67%
$5.28$5.1813,478 shs$59.77 million
08/28/2024$5.17$5.26
+1.74%
$5.27$5.1510,462 shs$60.17 million
08/27/2024$5.15$5.17
+0.39%
$5.25$5.138,592 shs$59.14 million
08/26/2024$5.22$5.15
-1.34%
$5.22$5.1327,311 shs$58.91 million
08/23/2024$5.26$5.22
-0.76%
$5.28$5.2013,965 shs$59.71 million
08/22/2024$5.26$5.26$5.26$5.188,584 shs$60.17 million
08/21/2024$5.22$5.26
+0.77%
$5.31$5.228,415 shs$60.17 million
08/20/2024$5.19$5.22
+0.58%
$5.29$5.184,169 shs$59.71 million
08/19/2024$5.32$5.19
-2.44%
$5.33$5.1453,953 shs$59.37 million
08/16/2024$5.21$5.32
+2.11%
$5.33$5.2111,606 shs$59.60 million
08/15/2024$5.13$5.21
+1.56%
$5.27$5.1523,342 shs$59.60 million
08/14/2024$5.15$5.13
-0.39%
$5.33$5.1319,790 shs$58.68 million
08/13/2024$5.22$5.15
-1.25%
$5.27$5.136,718 shs$58.91 million
08/12/2024$5.28$5.22
-1.14%
$5.24$5.2123,102 shs$59.65 million
08/09/2024$5.26$5.28
+0.22%
$5.34$5.265,204 shs$60.34 million
08/08/2024$5.25$5.26
+0.26%
$5.33$5.2612,145 shs$60.21 million
08/07/2024$5.28$5.25
-0.57%
$5.28$5.251,364 shs$60.06 million
08/06/2024$5.27$5.28
+0.19%
$5.31$5.259,104 shs$60.40 million
08/05/2024$5.35$5.27
-1.50%
$5.34$5.2523,043 shs$60.29 million
08/02/2024$5.44$5.35
-1.65%
$5.45$5.3122,175 shs$61.20 million
08/01/2024$5.42$5.44
+0.37%
$5.50$5.3914,432 shs$62.23 million


This page (NASDAQ:LOAN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners