NASDAQ:LOAN
Manhattan Bridge Capital Stock Price (Quote)
$5.10
+0.0299 (+0.590%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $5.25 | Monday, 29th Apr 2024 LOAN stock ended at $5.10. This is 0.590% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $5.04 to a day high of $5.11. |
| 90 days | $4.60 | $5.25 | |
| 52 weeks | $4.27 | $5.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $5.04 | $5.11 | $5.04 | $5.10 | 11 006 |
| Apr 26, 2024 | $5.06 | $5.15 | $5.05 | $5.07 | 17 695 |
| Apr 25, 2024 | $5.11 | $5.11 | $5.04 | $5.06 | 10 835 |
| Apr 24, 2024 | $5.10 | $5.11 | $5.07 | $5.11 | 20 852 |
| Apr 23, 2024 | $5.04 | $5.09 | $5.03 | $5.06 | 4 692 |
| Apr 22, 2024 | $5.10 | $5.10 | $4.95 | $5.03 | 19 487 |
| Apr 19, 2024 | $5.11 | $5.11 | $5.06 | $5.08 | 2 234 |
| Apr 18, 2024 | $5.06 | $5.11 | $5.02 | $5.02 | 8 790 |
| Apr 17, 2024 | $5.04 | $5.08 | $5.01 | $5.04 | 17 360 |
| Apr 16, 2024 | $5.11 | $5.11 | $4.99 | $5.05 | 11 136 |
| Apr 15, 2024 | $5.15 | $5.15 | $5.07 | $5.13 | 33 229 |
| Apr 12, 2024 | $5.01 | $5.08 | $5.01 | $5.08 | 15 757 |
| Apr 11, 2024 | $5.09 | $5.09 | $5.00 | $5.03 | 21 211 |
| Apr 10, 2024 | $5.08 | $5.08 | $5.00 | $5.07 | 15 234 |
| Apr 09, 2024 | $4.95 | $5.15 | $4.95 | $5.00 | 20 080 |
| Apr 08, 2024 | $5.17 | $5.21 | $5.10 | $5.19 | 35 908 |
| Apr 05, 2024 | $5.25 | $5.25 | $5.18 | $5.20 | 29 873 |
| Apr 04, 2024 | $5.20 | $5.25 | $5.20 | $5.25 | 29 185 |
| Apr 03, 2024 | $5.19 | $5.25 | $5.10 | $5.20 | 17 327 |
| Apr 02, 2024 | $5.15 | $5.20 | $5.09 | $5.20 | 38 561 |
| Apr 01, 2024 | $5.06 | $5.15 | $5.06 | $5.14 | 45 032 |
| Mar 28, 2024 | $5.08 | $5.10 | $5.03 | $5.06 | 16 781 |
| Mar 27, 2024 | $5.01 | $5.14 | $4.80 | $5.01 | 37 631 |
| Mar 26, 2024 | $5.07 | $5.15 | $5.04 | $5.09 | 35 283 |
| Mar 25, 2024 | $4.69 | $5.08 | $4.69 | $5.07 | 95 611 |
