5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
+7.03%
YEAR-TO-DATE PERFORMANCE
+0.54%
1 YEAR PERFORMANCE
+15.13%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $5.62 | $5.64 (0.36%) | $5.64 | $5.60 | 6,827 | $64.51 M |
| 02/19/2025 | $5.62 | $5.64 (0.36%) | $5.64 | $5.60 | 11,400 | $64.51 M |
| 02/18/2025 | $5.66 | $5.60 (-1.06%) | $5.66 | $5.60 | 8,400 | $64.06 M |
| 02/14/2025 | $5.66 | $5.60 (-1.06%) | $5.66 | $5.60 | 8,135 | $64.06 M |
| 02/13/2025 | $5.63 | $5.61 (-0.36%) | $5.68 | $5.58 | 7,510 | $64.17 M |
| 02/12/2025 | $5.55 | $5.57 (0.36%) | $5.68 | $5.55 | 7,800 | $63.71 M |
| 02/11/2025 | $5.56 | $5.62 (1.08%) | $5.69 | $5.56 | 7,100 | $64.29 M |
| 02/10/2025 | $5.74 | $5.67 (-1.22%) | $5.75 | $5.67 | 8,900 | $64.86 M |
| 02/07/2025 | $5.72 | $5.74 (0.35%) | $5.75 | $5.64 | 13,425 | $65.66 M |
| 02/06/2025 | $5.77 | $5.72 (-0.87%) | $5.77 | $5.72 | 16,812 | $65.43 M |
| 02/05/2025 | $5.64 | $5.77 (2.3%) | $5.82 | $5.59 | 28,180 | $66.00 M |
| 02/04/2025 | $5.55 | $5.59 (0.72%) | $5.59 | $5.51 | 6,841 | $63.94 M |
| 02/03/2025 | $5.48 | $5.56 (1.46%) | $5.56 | $5.48 | 10,633 | $63.60 M |
| 01/31/2025 | $5.48 | $5.60 (2.19%) | $5.60 | $5.48 | 16,400 | $64.06 M |
| 01/30/2025 | $5.57 | $5.48 (-1.62%) | $5.57 | $5.43 | 4,105 | $62.68 M |
| 01/29/2025 | $5.57 | $5.58 (0.18%) | $5.60 | $5.55 | 9,000 | $63.83 M |
| 01/28/2025 | $5.63 | $5.61 (-0.36%) | $5.63 | $5.56 | 3,100 | $64.17 M |
| 01/27/2025 | $5.55 | $5.62 (1.26%) | $5.62 | $5.55 | 11,739 | $64.29 M |
| 01/24/2025 | $5.62 | $5.53 (-1.6%) | $5.62 | $5.53 | 7,500 | $63.26 M |
| 01/23/2025 | $5.65 | $5.62 (-0.53%) | $5.69 | $5.62 | 7,400 | $64.29 M |
| 01/22/2025 | $5.69 | $5.66 (-0.53%) | $5.70 | $5.63 | 14,700 | $64.74 M |
| 01/21/2025 | $5.57 | $5.75 (3.23%) | $5.75 | $5.57 | 15,400 | $65.77 M |
| 01/17/2025 | $5.65 | $5.67 (0.35%) | $5.69 | $5.59 | 31,227 | $64.86 M |
| 01/16/2025 | $5.62 | $5.63 (0.18%) | $5.64 | $5.60 | 6,000 | $64.40 M |
| 01/15/2025 | $5.52 | $5.61 (1.63%) | $5.64 | $5.43 | 25,351 | $64.17 M |
| 01/14/2025 | $5.43 | $5.50 (1.29%) | $5.50 | $5.33 | 26,400 | $62.91 M |
| 01/13/2025 | $5.45 | $5.37 (-1.47%) | $5.45 | $5.30 | 12,527 | $61.43 M |
| 01/10/2025 | $5.50 | $5.45 (-0.91%) | $5.51 | $5.43 | 15,053 | $62.34 M |
| 01/08/2025 | $5.56 | $5.51 (-0.9%) | $5.63 | $5.50 | 9,923 | $63.03 M |
| 01/07/2025 | $5.65 | $5.58 (-1.24%) | $5.65 | $5.57 | 4,028 | $63.83 M |
| 01/06/2025 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.57 | 16,249 | $64.06 M |
| 01/03/2025 | $5.52 | $5.58 (1.09%) | $5.60 | $5.52 | 10,600 | $63.83 M |
| 01/02/2025 | $5.70 | $5.58 (-2.11%) | $5.70 | $5.50 | 26,472 | $63.83 M |
| 12/31/2024 | $5.68 | $5.60 (-1.41%) | $5.68 | $5.57 | 26,324 | $64.06 M |
| 12/30/2024 | $5.77 | $5.76 (-0.17%) | $5.80 | $5.66 | 37,180 | $65.89 M |
| 12/27/2024 | $5.70 | $5.69 (-0.18%) | $5.70 | $5.66 | 8,600 | $65.09 M |
| 12/26/2024 | $5.60 | $5.70 (1.79%) | $5.70 | $5.56 | 45,702 | $65.20 M |
| 12/24/2024 | $5.37 | $5.53 (2.98%) | $5.53 | $5.37 | 17,939 | $63.26 M |
| 12/23/2024 | $5.51 | $5.37 (-2.54%) | $5.53 | $5.34 | 16,107 | $61.43 M |
| 12/20/2024 | $5.42 | $5.53 (2.03%) | $5.60 | $5.42 | 23,900 | $63.26 M |
| 12/19/2024 | $5.55 | $5.47 (-1.44%) | $5.61 | $5.45 | 17,000 | $62.57 M |
| 12/18/2024 | $5.66 | $5.48 (-3.18%) | $5.70 | $5.46 | 39,152 | $62.68 M |
| 12/17/2024 | $5.65 | $5.60 (-0.88%) | $5.66 | $5.55 | 11,000 | $64.06 M |
| 12/16/2024 | $5.65 | $5.61 (-0.71%) | $5.69 | $5.56 | 16,700 | $64.17 M |
| 12/13/2024 | $5.68 | $5.65 (-0.53%) | $5.75 | $5.65 | 15,400 | $64.63 M |
| 12/12/2024 | $5.56 | $5.68 (2.16%) | $5.73 | $5.56 | 39,510 | $64.97 M |
| 12/11/2024 | $5.59 | $5.59 (0%) | $5.60 | $5.54 | 17,500 | $63.94 M |
| 12/10/2024 | $5.45 | $5.54 (1.65%) | $5.54 | $5.45 | 19,447 | $63.37 M |
| 12/09/2024 | $5.43 | $5.50 (1.29%) | $5.50 | $5.34 | 27,823 | $62.91 M |
| 12/06/2024 | $5.45 | $5.47 (0.37%) | $5.47 | $5.39 | 16,443 | $62.57 M |
| 12/05/2024 | $5.47 | $5.45 (-0.37%) | $5.47 | $5.45 | 5,330 | $62.34 M |
| 12/04/2024 | $5.40 | $5.46 (1.11%) | $5.47 | $5.40 | 15,300 | $62.46 M |
| 12/03/2024 | $5.38 | $5.47 (1.67%) | $5.47 | $5.38 | 26,232 | $62.57 M |
| 12/02/2024 | $5.36 | $5.43 (1.31%) | $5.44 | $5.30 | 24,500 | $62.11 M |
| 11/29/2024 | $5.37 | $5.36 (-0.19%) | $5.37 | $5.33 | 14,025 | $61.31 M |
| 11/27/2024 | $5.34 | $5.36 (0.37%) | $5.39 | $5.32 | 14,000 | $61.31 M |
| 11/26/2024 | $5.35 | $5.28 (-1.31%) | $5.37 | $5.22 | 30,800 | $60.40 M |
| 11/25/2024 | $5.40 | $5.31 (-1.67%) | $5.40 | $5.31 | 7,300 | $60.74 M |
| 11/22/2024 | $5.29 | $5.33 (0.76%) | $5.38 | $5.28 | 10,500 | $60.97 M |
| 11/21/2024 | $5.25 | $5.25 (0%) | $5.31 | $5.25 | 14,600 | $60.05 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.
