5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
-17.77%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
-19.82%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.48 | $4.49 (0.34%) | $4.55 | $4.48 | 18.71 K | $51.36 M |
| 01/29/2026 | $4.54 | $4.51 (-0.66%) | $4.56 | $4.45 | 40.50 K | $51.59 M |
| 01/28/2026 | $4.52 | $4.54 (0.44%) | $4.57 | $4.50 | 18.45 K | $51.93 M |
| 01/27/2026 | $4.50 | $4.55 (1.11%) | $4.59 | $4.50 | 30.46 K | $52.05 M |
| 01/26/2026 | $4.55 | $4.55 (0%) | $4.56 | $4.50 | 36.20 K | $52.05 M |
| 01/23/2026 | $4.60 | $4.57 (-0.65%) | $4.69 | $4.55 | 8.70 K | $52.27 M |
| 01/22/2026 | $4.63 | $4.58 (-1.08%) | $4.66 | $4.57 | 16.89 K | $52.39 M |
| 01/21/2026 | $4.50 | $4.56 (1.33%) | $4.61 | $4.50 | 29.01 K | $52.16 M |
| 01/20/2026 | $4.60 | $4.52 (-1.74%) | $4.72 | $4.48 | 38.40 K | $51.70 M |
| 01/16/2026 | $4.70 | $4.62 (-1.7%) | $4.70 | $4.58 | 12.73 K | $52.85 M |
| 01/15/2026 | $4.60 | $4.66 (1.3%) | $4.83 | $4.55 | 54.80 K | $53.30 M |
| 01/14/2026 | $4.49 | $4.61 (2.67%) | $4.62 | $4.48 | 42.13 K | $52.73 M |
| 01/13/2026 | $4.52 | $4.48 (-0.88%) | $4.56 | $4.46 | 28.32 K | $51.25 M |
| 01/12/2026 | $4.57 | $4.52 (-1.09%) | $4.58 | $4.51 | 17.90 K | $51.70 M |
| 01/09/2026 | $4.57 | $4.58 (0.22%) | $4.59 | $4.53 | 12.05 K | $52.39 M |
| 01/08/2026 | $4.55 | $4.56 (0.22%) | $4.56 | $4.51 | 19.84 K | $52.16 M |
| 01/07/2026 | $4.51 | $4.55 (0.89%) | $4.57 | $4.51 | 17.20 K | $52.05 M |
| 01/06/2026 | $4.52 | $4.55 (0.66%) | $4.63 | $4.46 | 19.40 K | $52.05 M |
| 01/05/2026 | $4.60 | $4.52 (-1.74%) | $4.71 | $4.45 | 117.39 K | $51.70 M |
| 01/02/2026 | $4.66 | $4.63 (-0.64%) | $4.66 | $4.58 | 45.82 K | $52.96 M |
| 12/31/2025 | $4.65 | $4.65 (0%) | $4.67 | $4.55 | 76.12 K | $53.19 M |
| 12/30/2025 | $4.86 | $4.70 (-3.29%) | $4.89 | $4.65 | 84.00 K | $53.76 M |
| 12/29/2025 | $4.88 | $4.80 (-1.64%) | $4.96 | $4.75 | 50.84 K | $54.91 M |
| 12/26/2025 | $4.91 | $4.88 (-0.61%) | $4.98 | $4.85 | 15.72 K | $55.82 M |
| 12/24/2025 | $4.87 | $4.91 (0.82%) | $4.96 | $4.87 | 18.50 K | $56.16 M |
| 12/23/2025 | $4.88 | $4.95 (1.43%) | $5.01 | $4.80 | 49.00 K | $56.62 M |
| 12/22/2025 | $5.00 | $4.94 (-1.2%) | $5.01 | $4.89 | 76.51 K | $56.51 M |
| 12/19/2025 | $4.89 | $4.97 (1.64%) | $4.98 | $4.84 | 66.20 K | $56.85 M |
| 12/18/2025 | $4.92 | $4.85 (-1.42%) | $4.94 | $4.85 | 14.70 K | $55.48 M |
| 12/17/2025 | $4.78 | $4.90 (2.51%) | $4.94 | $4.77 | 25.30 K | $56.05 M |
| 12/16/2025 | $4.89 | $4.80 (-1.84%) | $4.92 | $4.80 | 27.30 K | $54.91 M |
| 12/15/2025 | $4.90 | $4.86 (-0.82%) | $4.91 | $4.86 | 26.90 K | $55.59 M |
| 12/12/2025 | $4.85 | $4.88 (0.62%) | $4.93 | $4.85 | 8.44 K | $55.82 M |
| 12/11/2025 | $4.88 | $4.86 (-0.41%) | $4.94 | $4.85 | 13.96 K | $55.59 M |
| 12/10/2025 | $4.87 | $4.89 (0.41%) | $4.94 | $4.72 | 33.90 K | $55.94 M |
| 12/09/2025 | $4.70 | $4.87 (3.62%) | $4.89 | $4.66 | 36.51 K | $55.71 M |
| 12/08/2025 | $4.69 | $4.70 (0.21%) | $4.78 | $4.66 | 13.30 K | $53.76 M |
| 12/05/2025 | $4.73 | $4.69 (-0.85%) | $4.78 | $4.67 | 9.41 K | $53.65 M |
| 12/04/2025 | $4.73 | $4.69 (-0.85%) | $4.83 | $4.67 | 25.60 K | $53.65 M |
| 12/03/2025 | $4.65 | $4.73 (1.72%) | $4.74 | $4.64 | 11.75 K | $54.10 M |
| 12/02/2025 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.65 | 15.43 K | $53.19 M |
| 12/01/2025 | $4.72 | $4.70 (-0.42%) | $4.74 | $4.70 | 25.92 K | $53.76 M |
| 11/28/2025 | $4.69 | $4.72 (0.64%) | $4.74 | $4.68 | 9.21 K | $53.99 M |
| 11/26/2025 | $4.66 | $4.69 (0.64%) | $4.76 | $4.65 | 19.50 K | $53.65 M |
| 11/25/2025 | $4.57 | $4.65 (1.75%) | $4.65 | $4.56 | 20.60 K | $53.19 M |
| 11/24/2025 | $4.56 | $4.51 (-1.1%) | $4.59 | $4.41 | 23.56 K | $51.59 M |
| 11/21/2025 | $4.41 | $4.54 (2.95%) | $4.63 | $4.41 | 48.10 K | $51.93 M |
| 11/20/2025 | $4.40 | $4.40 (0%) | $4.50 | $4.40 | 26.54 K | $50.33 M |
| 11/19/2025 | $4.50 | $4.38 (-2.67%) | $4.61 | $4.29 | 149.53 K | $50.10 M |
| 11/18/2025 | $4.53 | $4.43 (-2.21%) | $4.65 | $4.40 | 110.60 K | $50.67 M |
| 11/17/2025 | $4.70 | $4.52 (-3.83%) | $4.74 | $4.52 | 101.00 K | $51.70 M |
| 11/14/2025 | $4.90 | $4.65 (-5.1%) | $4.93 | $4.65 | 114.31 K | $53.19 M |
| 11/13/2025 | $4.95 | $4.91 (-0.81%) | $4.95 | $4.89 | 25.55 K | $56.16 M |
| 11/12/2025 | $4.89 | $4.88 (-0.2%) | $4.98 | $4.86 | 18.52 K | $55.82 M |
| 11/11/2025 | $4.89 | $4.89 (0%) | $4.97 | $4.88 | 29.42 K | $55.94 M |
| 11/10/2025 | $4.89 | $4.91 (0.41%) | $4.98 | $4.89 | 13.51 K | $56.16 M |
| 11/07/2025 | $4.93 | $4.92 (-0.2%) | $4.93 | $4.86 | 8.90 K | $56.28 M |
| 11/06/2025 | $4.95 | $4.93 (-0.4%) | $4.99 | $4.87 | 35.20 K | $56.39 M |
| 11/05/2025 | $4.98 | $4.88 (-2.01%) | $4.99 | $4.88 | 25.03 K | $55.82 M |
| 11/04/2025 | $4.92 | $4.98 (1.22%) | $5.00 | $4.91 | 14.60 K | $56.96 M |
| 11/03/2025 | $4.95 | $4.97 (0.4%) | $5.13 | $4.91 | 20.81 K | $56.85 M |
| 10/31/2025 | $4.91 | $4.92 (0.2%) | $4.96 | $4.85 | 23.73 K | $56.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
