Manhattan Bridge Capital Inc (LOAN) Historical Stock Data
5.58 ↑0.00 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOAN is down 0.00% a day on average. There have been 15 days where Manhattan Bridge Capital Inc closed green and 15 days where LOAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.52 | 5.58 | ↑$0.06 (1.15%) | 5.52 | 5.60 | 10.58K |
| 2025-01-02 | 5.70 | 5.58 | ↓$0.12 (-2.11%) | 5.50 | 5.70 | 26.39K |
| 2024-12-31 | 5.68 | 5.60 | ↓$0.08 (-1.41%) | 5.57 | 5.68 | 26.32K |
| 2024-12-30 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.66 | 5.80 | 37.18K |
| 2024-12-27 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.66 | 5.70 | 8.59K |
| 2024-12-26 | 5.60 | 5.70 | ↑$0.10 (1.70%) | 5.56 | 5.70 | 45.70K |
| 2024-12-24 | 5.37 | 5.53 | ↑$0.16 (2.98%) | 5.37 | 5.53 | 17.94K |
| 2024-12-23 | 5.51 | 5.37 | ↓$0.14 (-2.54%) | 5.34 | 5.53 | 16.10K |
| 2024-12-20 | 5.42 | 5.53 | ↑$0.11 (2.03%) | 5.42 | 5.60 | 23.89K |
| 2024-12-19 | 5.55 | 5.47 | ↓$0.08 (-1.44%) | 5.45 | 5.61 | 16.99K |
| 2024-12-18 | 5.66 | 5.48 | ↓$0.18 (-3.18%) | 5.46 | 5.70 | 39.15K |
| 2024-12-17 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.55 | 5.66 | 10.97K |
| 2024-12-16 | 5.65 | 5.61 | ↓$0.04 (-0.78%) | 5.56 | 5.69 | 16.69K |
| 2024-12-13 | 5.68 | 5.65 | ↓$0.03 (-0.54%) | 5.65 | 5.75 | 15.37K |
| 2024-12-12 | 5.56 | 5.68 | ↑$0.12 (2.16%) | 5.56 | 5.73 | 39.51K |
| 2024-12-11 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.54 | 5.60 | 17.46K |
| 2024-12-10 | 5.45 | 5.54 | ↑$0.09 (1.65%) | 5.45 | 5.54 | 19.45K |
| 2024-12-09 | 5.43 | 5.50 | ↑$0.07 (1.26%) | 5.34 | 5.50 | 27.82K |
| 2024-12-06 | 5.45 | 5.47 | ↑$0.01 (0.28%) | 5.39 | 5.47 | 16.44K |
| 2024-12-05 | 5.47 | 5.45 | ↓$0.02 (-0.37%) | 5.45 | 5.47 | 5.33K |
| 2024-12-04 | 5.40 | 5.46 | ↑$0.06 (1.11%) | 5.40 | 5.47 | 15.29K |
| 2024-12-03 | 5.38 | 5.47 | ↑$0.09 (1.67%) | 5.38 | 5.47 | 26.23K |
| 2024-12-02 | 5.36 | 5.43 | ↑$0.07 (1.21%) | 5.30 | 5.44 | 24.46K |
| 2024-11-29 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.33 | 5.37 | 14.03K |
| 2024-11-27 | 5.34 | 5.36 | ↑$0.02 (0.37%) | 5.32 | 5.39 | 13.98K |
| 2024-11-26 | 5.35 | 5.28 | ↓$0.07 (-1.31%) | 5.22 | 5.37 | 30.76K |
| 2024-11-25 | 5.40 | 5.31 | ↓$0.09 (-1.67%) | 5.31 | 5.40 | 7.26K |
| 2024-11-22 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 5.28 | 5.38 | 10.45K |
| 2024-11-21 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.25 | 5.31 | 14.57K |
| 2024-11-20 | 5.37 | 5.28 | ↓$0.09 (-1.62%) | 5.28 | 5.37 | 22.67K |
Create an account or log in to view more rows.
$LOAN HERE WE GO
$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!