Manhattan Bridge Capital Inc (LOAN) Historical Stock Data
5.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOAN is down -0.44% a day on average. There have been 10 days where Manhattan Bridge Capital Inc closed green and 20 days where LOAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.37 | 5.28 | ↓$0.09 (-1.62%) | 5.28 | 5.37 | 22.67K |
| 2024-11-19 | 5.36 | 5.30 | ↓$0.06 (-1.12%) | 5.30 | 5.36 | 12.03K |
| 2024-11-18 | 5.31 | 5.31 | ↑$0.00 (0.00%) | 5.30 | 5.36 | 19.14K |
| 2024-11-15 | 5.35 | 5.32 | ↓$0.03 (-0.56%) | 5.32 | 5.38 | 5K |
| 2024-11-14 | 5.41 | 5.32 | ↓$0.09 (-1.65%) | 5.32 | 5.41 | 12.68K |
| 2024-11-13 | 5.50 | 5.41 | ↓$0.09 (-1.64%) | 5.40 | 5.50 | 14.81K |
| 2024-11-12 | 5.32 | 5.40 | ↑$0.08 (1.50%) | 5.32 | 5.40 | 12.92K |
| 2024-11-11 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.37 | 5.44 | 12.11K |
| 2024-11-08 | 5.42 | 5.38 | ↓$0.04 (-0.74%) | 5.37 | 5.42 | 3.69K |
| 2024-11-07 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.34 | 5.42 | 31.01K |
| 2024-11-06 | 5.38 | 5.38 | ↑$0.00 (0.03%) | 5.31 | 5.38 | 7.43K |
| 2024-11-05 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.34 | 5.40 | 4.18K |
| 2024-11-04 | 5.32 | 5.34 | ↑$0.02 (0.38%) | 5.32 | 5.40 | 11.25K |
| 2024-11-01 | 5.42 | 5.29 | ↓$0.13 (-2.40%) | 5.27 | 5.42 | 18.40K |
| 2024-10-31 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.42 | 5.45 | 6.10K |
| 2024-10-30 | 5.49 | 5.44 | ↓$0.05 (-0.91%) | 5.44 | 5.51 | 7.43K |
| 2024-10-29 | 5.56 | 5.51 | ↓$0.05 (-0.90%) | 5.47 | 5.59 | 7.47K |
| 2024-10-28 | 5.38 | 5.59 | ↑$0.21 (3.90%) | 5.38 | 5.59 | 31.21K |
| 2024-10-25 | 5.45 | 5.42 | ↓$0.03 (-0.46%) | 5.37 | 5.45 | 13.78K |
| 2024-10-24 | 5.37 | 5.42 | ↑$0.05 (0.93%) | 5.31 | 5.43 | 26.61K |
| 2024-10-23 | 5.49 | 5.35 | ↓$0.14 (-2.55%) | 5.35 | 5.50 | 8.73K |
| 2024-10-22 | 5.44 | 5.35 | ↓$0.09 (-1.66%) | 5.30 | 5.44 | 24.29K |
| 2024-10-21 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.47 | 5.66 | 6.08K |
| 2024-10-18 | 5.52 | 5.55 | ↑$0.03 (0.54%) | 5.52 | 5.55 | 7.42K |
| 2024-10-17 | 5.69 | 5.52 | ↓$0.17 (-2.99%) | 5.50 | 5.69 | 14.33K |
| 2024-10-16 | 5.67 | 5.61 | ↓$0.06 (-1.06%) | 5.53 | 5.67 | 22.32K |
| 2024-10-15 | 5.48 | 5.65 | ↑$0.17 (3.10%) | 5.43 | 5.71 | 34.42K |
| 2024-10-14 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.28 | 5.47 | 25.79K |
| 2024-10-11 | 5.22 | 5.26 | ↑$0.04 (0.77%) | 5.22 | 5.32 | 8.94K |
| 2024-10-10 | 5.34 | 5.23 | ↓$0.11 (-2.06%) | 5.21 | 5.34 | 24.86K |
Create an account or log in to view more rows.
$LOAN I gave in! Bought more 100 shares
$LOAN Let’s get it
$LOAN ugh oh
we heatin back up
$LOAN it's just a matter of time and patience...
$LOAN keep inchin
$LOAN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LOAN let’s gooooo
$LOAN shorters eat my shit
$LOAN push baby push!
$LOAN almost time for the running