Manhattan Bridge Capital, Inc - Common Stock (LOAN)
5.7500
-0.0200 (-0.35%)
Manhattan Bridge provides innovative financial solutions specializing in commercial real estate lending
The company focuses on offering short-term loans and bridge financing to real estate investors and developers, facilitating their projects and investments. With a commitment to seamless transaction processes and competitive rates, Manhattan Bridge aims to empower clients in executing their real estate ventures efficiently. Their expertise in the market allows them to cater to a wide range of property types, ensuring tailored financial support for each unique project.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 5.64 | 5.82 | 5.59 | 5.77 | 28,034 | 5.77 |
| 2/04/2025 | 5.55 | 5.59 | 5.51 | 5.59 | 6,841 | 5.59 |
| 2/03/2025 | 5.48 | 5.56 | 5.48 | 5.56 | 10,633 | 5.56 |
| 1/31/2025 | 5.48 | 5.60 | 5.48 | 5.60 | 16,375 | 5.60 |
| 1/30/2025 | 5.57 | 5.57 | 5.43 | 5.48 | 3,904 | 5.48 |
| 1/29/2025 | 5.57 | 5.60 | 5.55 | 5.58 | 8,984 | 5.58 |
| 1/28/2025 | 5.63 | 5.63 | 5.56 | 5.61 | 3,072 | 5.61 |
| 1/27/2025 | 5.55 | 5.62 | 5.55 | 5.62 | 11,739 | 5.62 |
| 1/24/2025 | 5.62 | 5.62 | 5.53 | 5.53 | 7,467 | 5.53 |
| 1/23/2025 | 5.65 | 5.69 | 5.62 | 5.62 | 7,381 | 5.62 |
| 1/22/2025 | 5.69 | 5.70 | 5.63 | 5.66 | 14,656 | 5.66 |
| 1/21/2025 | 5.57 | 5.75 | 5.57 | 5.75 | 15,397 | 5.75 |
| 1/17/2025 | 5.65 | 5.69 | 5.59 | 5.67 | 31,227 | 5.67 |
| 1/16/2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5,959 | 5.63 |
| 1/15/2025 | 5.52 | 5.64 | 5.42 | 5.61 | 25,346 | 5.61 |
| 1/14/2025 | 5.43 | 5.50 | 5.33 | 5.50 | 26,369 | 5.50 |
| 1/13/2025 | 5.45 | 5.45 | 5.30 | 5.37 | 12,527 | 5.37 |
| 1/10/2025 | 5.50 | 5.51 | 5.43 | 5.45 | 15,053 | 5.45 |
| 1/08/2025 | 5.56 | 5.63 | 5.50 | 5.51 | 9,923 | 5.51 |
| 1/07/2025 | 5.65 | 5.65 | 5.57 | 5.58 | 4,023 | 5.58 |
| 1/06/2025 | 5.65 | 5.65 | 5.57 | 5.60 | 16,249 | 5.60 |
| 1/03/2025 | 5.52 | 5.60 | 5.52 | 5.58 | 10,583 | 5.58 |
| 1/02/2025 | 5.70 | 5.70 | 5.50 | 5.58 | 26,387 | 5.58 |
| 12/31/2024 | 5.76 | 0.00 | 5.76 | 5.60 | 0 | 5.60 |
| 12/30/2024 | 5.77 | 5.80 | 5.66 | 5.76 | 37,041 | 5.64 |
| 12/27/2024 | 5.70 | 5.70 | 5.66 | 5.69 | 8,599 | 5.58 |
| 12/26/2024 | 5.60 | 5.70 | 5.56 | 5.70 | 45,702 | 5.58 |
| 12/24/2024 | 5.37 | 5.53 | 5.37 | 5.53 | 17,939 | 5.42 |
| 12/23/2024 | 5.51 | 5.53 | 5.34 | 5.37 | 16,101 | 5.26 |
| 12/20/2024 | 5.42 | 5.60 | 5.42 | 5.53 | 23,891 | 5.42 |
| 12/19/2024 | 5.55 | 5.61 | 5.45 | 5.46 | 15,646 | 5.35 |
| 12/18/2024 | 5.66 | 5.70 | 5.46 | 5.48 | 39,116 | 5.37 |
| 12/17/2024 | 5.65 | 5.66 | 5.55 | 5.60 | 10,974 | 5.49 |
| 12/16/2024 | 5.65 | 5.69 | 5.56 | 5.61 | 16,693 | 5.49 |
| 12/13/2024 | 5.68 | 5.75 | 5.65 | 5.65 | 15,367 | 5.54 |
| 12/12/2024 | 5.56 | 5.73 | 5.56 | 5.68 | 39,510 | 5.57 |
| 12/11/2024 | 5.59 | 5.60 | 5.54 | 5.59 | 17,462 | 5.48 |
| 12/10/2024 | 5.45 | 5.54 | 5.45 | 5.54 | 19,447 | 5.43 |
| 12/09/2024 | 5.43 | 5.50 | 5.34 | 5.50 | 27,800 | 5.39 |
| 12/06/2024 | 5.45 | 5.47 | 5.39 | 5.46 | 16,443 | 5.36 |
| 12/05/2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5,330 | 5.34 |
| 12/04/2024 | 5.40 | 5.47 | 5.40 | 5.46 | 15,292 | 5.35 |
| 12/03/2024 | 5.38 | 5.47 | 5.38 | 5.47 | 26,232 | 5.36 |
| 12/02/2024 | 5.36 | 5.44 | 5.30 | 5.43 | 24,458 | 5.32 |
| 11/29/2024 | 5.37 | 5.37 | 5.33 | 5.36 | 14,025 | 5.25 |
| 11/27/2024 | 5.34 | 5.39 | 5.32 | 5.36 | 13,983 | 5.25 |
| 11/26/2024 | 5.35 | 5.37 | 5.22 | 5.28 | 30,762 | 5.17 |
| 11/25/2024 | 5.40 | 5.40 | 5.31 | 5.31 | 7,261 | 5.20 |
| 11/22/2024 | 5.29 | 5.38 | 5.28 | 5.33 | 10,452 | 5.22 |
| 11/21/2024 | 5.25 | 5.31 | 5.25 | 5.25 | 14,573 | 5.15 |
| 11/20/2024 | 5.37 | 5.37 | 5.28 | 5.28 | 22,661 | 5.18 |
| 11/19/2024 | 5.36 | 5.36 | 5.30 | 5.30 | 11,933 | 5.19 |
| 11/18/2024 | 5.31 | 5.36 | 5.30 | 5.31 | 19,135 | 5.20 |
| 11/15/2024 | 5.35 | 5.38 | 5.32 | 5.32 | 4,995 | 5.21 |
| 11/14/2024 | 5.41 | 5.41 | 5.32 | 5.32 | 12,684 | 5.21 |
| 11/13/2024 | 5.50 | 5.50 | 5.40 | 5.41 | 14,813 | 5.30 |
| 11/12/2024 | 5.32 | 5.40 | 5.32 | 5.40 | 12,920 | 5.29 |
| 11/11/2024 | 5.44 | 5.44 | 5.37 | 5.40 | 12,108 | 5.29 |
| 11/08/2024 | 5.42 | 5.42 | 5.37 | 5.38 | 3,690 | 5.27 |
| 11/07/2024 | 5.40 | 5.42 | 5.34 | 5.38 | 30,790 | 5.27 |
| 11/06/2024 | 5.38 | 5.38 | 5.31 | 5.38 | 7,433 | 5.27 |