5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
+1.85%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
+10.87%
1 YEAR PERFORMANCE
+14.32%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.42 | $5.53 (2.03%) | $5.60 | $5.42 | 23,891 | $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 | 15,773 | $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 |
| 11/20/2024 | $5.37 | $5.28 (-1.68%) | $5.37 | $5.28 | 22,700 | $60.40 M |
| 11/19/2024 | $5.36 | $5.30 (-1.12%) | $5.36 | $5.30 | 12,033 | $60.62 M |
| 11/18/2024 | $5.31 | $5.31 (0%) | $5.36 | $5.30 | 19,135 | $60.74 M |
| 11/15/2024 | $5.35 | $5.32 (-0.56%) | $5.38 | $5.32 | 5,000 | $60.85 M |
| 11/14/2024 | $5.41 | $5.32 (-1.66%) | $5.41 | $5.32 | 12,700 | $60.85 M |
| 11/13/2024 | $5.50 | $5.41 (-1.64%) | $5.50 | $5.40 | 14,813 | $61.88 M |
| 11/12/2024 | $5.32 | $5.40 (1.5%) | $5.40 | $5.32 | 12,921 | $61.77 M |
| 11/11/2024 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.37 | 12,108 | $61.77 M |
| 11/08/2024 | $5.42 | $5.38 (-0.74%) | $5.42 | $5.37 | 3,700 | $61.54 M |
| 11/07/2024 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.34 | 31,010 | $61.54 M |
| 11/06/2024 | $5.38 | $5.38 (0%) | $5.38 | $5.31 | 7,433 | $61.54 M |
| 11/05/2024 | $5.38 | $5.36 (-0.37%) | $5.40 | $5.34 | 4,200 | $61.31 M |
| 11/04/2024 | $5.32 | $5.34 (0.38%) | $5.40 | $5.32 | 11,300 | $61.08 M |
| 11/01/2024 | $5.42 | $5.29 (-2.4%) | $5.42 | $5.27 | 18,400 | $60.51 M |
| 10/31/2024 | $5.43 | $5.42 (-0.18%) | $5.45 | $5.42 | 6,100 | $62.00 M |
| 10/30/2024 | $5.49 | $5.44 (-0.91%) | $5.51 | $5.44 | 7,659 | $62.23 M |
| 10/29/2024 | $5.56 | $5.51 (-0.9%) | $5.59 | $5.47 | 7,500 | $63.03 M |
| 10/28/2024 | $5.38 | $5.59 (3.9%) | $5.59 | $5.38 | 31,213 | $63.94 M |
| 10/25/2024 | $5.45 | $5.42 (-0.55%) | $5.45 | $5.37 | 13,800 | $62.00 M |
| 10/24/2024 | $5.37 | $5.42 (0.93%) | $5.43 | $5.31 | 26,605 | $62.00 M |
| 10/23/2024 | $5.49 | $5.35 (-2.55%) | $5.50 | $5.35 | 8,725 | $61.20 M |
| 10/22/2024 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.30 | 24,300 | $61.20 M |
| 10/21/2024 | $5.60 | $5.48 (-2.14%) | $5.66 | $5.47 | 6,100 | $62.68 M |
| 10/18/2024 | $5.52 | $5.55 (0.54%) | $5.55 | $5.52 | 7,426 | $63.48 M |
| 10/17/2024 | $5.69 | $5.52 (-2.99%) | $5.69 | $5.50 | 14,326 | $63.14 M |
| 10/16/2024 | $5.67 | $5.61 (-1.06%) | $5.67 | $5.53 | 22,323 | $64.17 M |
| 10/15/2024 | $5.48 | $5.65 (3.1%) | $5.71 | $5.43 | 34,415 | $64.63 M |
| 10/14/2024 | $5.34 | $5.43 (1.69%) | $5.47 | $5.28 | 25,800 | $62.11 M |
| 10/11/2024 | $5.22 | $5.26 (0.77%) | $5.32 | $5.22 | 8,938 | $60.17 M |
| 10/10/2024 | $5.34 | $5.23 (-2.06%) | $5.34 | $5.21 | 24,900 | $59.82 M |
| 10/09/2024 | $5.41 | $5.29 (-2.22%) | $5.44 | $5.22 | 26,800 | $60.51 M |
| 10/08/2024 | $5.52 | $5.31 (-3.8%) | $5.77 | $5.28 | 66,500 | $60.74 M |
| 10/07/2024 | $5.75 | $5.86 (1.91%) | $5.90 | $5.73 | 92,832 | $67.03 M |
| 10/04/2024 | $5.67 | $5.73 (1.06%) | $5.75 | $5.59 | 25,300 | $65.54 M |
| 10/03/2024 | $5.61 | $5.59 (-0.36%) | $5.64 | $5.52 | 17,800 | $63.94 M |
| 10/02/2024 | $5.66 | $5.63 (-0.53%) | $5.69 | $5.61 | 25,722 | $64.40 M |
| 10/01/2024 | $5.63 | $5.63 (0%) | $5.64 | $5.45 | 16,439 | $64.40 M |
| 09/30/2024 | $5.55 | $5.57 (0.36%) | $5.66 | $5.53 | 47,600 | $63.71 M |
| 09/27/2024 | $5.38 | $5.48 (1.86%) | $5.48 | $5.33 | 24,400 | $62.68 M |
| 09/26/2024 | $5.36 | $5.37 (0.19%) | $5.41 | $5.32 | 7,134 | $61.43 M |
| 09/25/2024 | $5.36 | $5.35 (-0.19%) | $5.42 | $5.32 | 17,400 | $61.20 M |
| 09/24/2024 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.35 | 5,400 | $61.20 M |
| 09/23/2024 | $5.36 | $5.42 (1.12%) | $5.42 | $5.28 | 8,188 | $62.00 M |