5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
-7.54%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
-8.04%
1 YEAR PERFORMANCE
-2.28%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $5.05 | $5.15 (1.98%) | $5.15 | $5.05 | 23.29 K | $58.91 M |
| 05/22/2025 | $5.05 | $5.08 (0.59%) | $5.11 | $5.05 | 14.80 K | $58.11 M |
| 05/21/2025 | $5.10 | $5.05 (-0.98%) | $5.16 | $5.05 | 17.10 K | $57.77 M |
| 05/20/2025 | $5.22 | $5.11 (-2.11%) | $5.22 | $5.11 | 6.04 K | $58.45 M |
| 05/19/2025 | $5.10 | $5.17 (1.37%) | $5.19 | $5.10 | 12.14 K | $59.14 M |
| 05/16/2025 | $5.11 | $5.12 (0.2%) | $5.18 | $5.05 | 25.40 K | $58.57 M |
| 05/15/2025 | $5.15 | $5.15 (0%) | $5.20 | $5.12 | 21.70 K | $58.91 M |
| 05/14/2025 | $5.21 | $5.15 (-1.15%) | $5.24 | $5.12 | 9.70 K | $58.91 M |
| 05/13/2025 | $5.08 | $5.20 (2.36%) | $5.21 | $5.08 | 26.10 K | $59.48 M |
| 05/12/2025 | $5.20 | $5.11 (-1.73%) | $5.25 | $5.07 | 17.33 K | $58.45 M |
| 05/09/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.13 | 10.23 K | $59.48 M |
| 05/08/2025 | $5.16 | $5.17 (0.19%) | $5.20 | $5.16 | 11.15 K | $59.14 M |
| 05/07/2025 | $5.16 | $5.12 (-0.78%) | $5.16 | $5.04 | 17.10 K | $58.57 M |
| 05/06/2025 | $5.09 | $5.12 (0.59%) | $5.16 | $5.09 | 10.40 K | $58.57 M |
| 05/05/2025 | $5.17 | $5.10 (-1.35%) | $5.17 | $5.10 | 15.10 K | $58.34 M |
| 05/02/2025 | $5.14 | $5.20 (1.17%) | $5.20 | $5.08 | 30.70 K | $59.48 M |
| 05/01/2025 | $5.11 | $5.13 (0.39%) | $5.17 | $5.11 | 6.33 K | $58.68 M |
| 04/30/2025 | $5.17 | $5.12 (-0.97%) | $5.17 | $5.11 | 7.50 K | $58.57 M |
| 04/29/2025 | $5.20 | $5.17 (-0.58%) | $5.20 | $5.12 | 11.70 K | $59.14 M |
| 04/28/2025 | $5.19 | $5.13 (-1.16%) | $5.21 | $5.13 | 4.06 K | $58.68 M |
| 04/25/2025 | $5.15 | $5.15 (0%) | $5.27 | $5.10 | 10.12 K | $58.91 M |
| 04/24/2025 | $5.22 | $5.16 (-1.15%) | $5.28 | $5.11 | 10.21 K | $59.02 M |
| 04/23/2025 | $5.26 | $5.12 (-2.66%) | $5.38 | $5.12 | 8.90 K | $58.57 M |
| 04/22/2025 | $5.16 | $5.18 (0.39%) | $5.29 | $5.16 | 9.02 K | $59.25 M |
| 04/21/2025 | $5.40 | $5.21 (-3.52%) | $5.40 | $5.16 | 18.80 K | $59.60 M |
| 04/17/2025 | $5.42 | $5.39 (-0.55%) | $5.45 | $5.25 | 8.51 K | $61.65 M |
| 04/16/2025 | $5.34 | $5.30 (-0.75%) | $5.36 | $5.20 | 17.66 K | $60.62 M |
| 04/15/2025 | $5.18 | $5.29 (2.12%) | $5.38 | $5.12 | 32.90 K | $60.51 M |
| 04/14/2025 | $4.96 | $5.12 (3.23%) | $5.14 | $4.95 | 30.70 K | $58.57 M |
| 04/11/2025 | $4.90 | $4.85 (-1.02%) | $5.09 | $4.83 | 32.63 K | $55.48 M |
| 04/10/2025 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.91 | 28.54 K | $56.28 M |
| 04/09/2025 | $4.76 | $5.04 (5.88%) | $5.18 | $4.74 | 47.75 K | $57.65 M |
| 04/08/2025 | $5.23 | $4.86 (-7.07%) | $5.23 | $4.76 | 85.01 K | $55.59 M |
| 04/07/2025 | $5.54 | $5.23 (-5.6%) | $5.54 | $5.20 | 102.22 K | $59.82 M |
| 04/04/2025 | $5.92 | $5.60 (-5.41%) | $5.99 | $5.60 | 41.30 K | $64.06 M |
| 04/03/2025 | $5.83 | $5.87 (0.69%) | $6.02 | $5.83 | 22.00 K | $67.14 M |
| 04/02/2025 | $5.99 | $5.94 (-0.83%) | $6.05 | $5.91 | 39.53 K | $67.95 M |
| 04/01/2025 | $5.95 | $5.95 (0%) | $5.99 | $5.85 | 32.47 K | $68.06 M |
| 03/31/2025 | $5.84 | $5.91 (1.2%) | $6.00 | $5.82 | 77.50 K | $67.60 M |
| 03/28/2025 | $5.84 | $5.82 (-0.34%) | $5.85 | $5.78 | 11.82 K | $66.57 M |
| 03/27/2025 | $5.82 | $5.84 (0.34%) | $5.84 | $5.80 | 13.80 K | $66.80 M |
| 03/26/2025 | $5.67 | $5.78 (1.94%) | $5.82 | $5.67 | 13.50 K | $66.12 M |
| 03/25/2025 | $5.75 | $5.76 (0.17%) | $5.76 | $5.69 | 13.42 K | $65.89 M |
| 03/24/2025 | $5.64 | $5.73 (1.6%) | $5.75 | $5.62 | 18.30 K | $65.54 M |
| 03/21/2025 | $5.72 | $5.64 (-1.4%) | $5.76 | $5.64 | 13.54 K | $64.51 M |
| 03/20/2025 | $5.69 | $5.75 (1.05%) | $5.76 | $5.68 | 10.85 K | $65.77 M |
| 03/19/2025 | $5.65 | $5.68 (0.53%) | $5.70 | $5.65 | 4.30 K | $64.97 M |
| 03/18/2025 | $5.67 | $5.67 (0%) | $5.73 | $5.67 | 3.54 K | $64.86 M |
| 03/17/2025 | $5.74 | $5.67 (-1.22%) | $5.75 | $5.65 | 13.00 K | $64.86 M |
| 03/14/2025 | $5.60 | $5.68 (1.43%) | $5.70 | $5.55 | 30.00 K | $64.97 M |
| 03/13/2025 | $5.60 | $5.60 (0%) | $5.60 | $5.56 | 8.05 K | $64.06 M |
| 03/12/2025 | $5.57 | $5.58 (0.18%) | $5.63 | $5.56 | 8.12 K | $63.83 M |
| 03/11/2025 | $5.63 | $5.52 (-1.95%) | $5.63 | $5.51 | 11.34 K | $63.14 M |
| 03/10/2025 | $5.51 | $5.59 (1.45%) | $5.63 | $5.51 | 12.52 K | $63.94 M |
| 03/07/2025 | $5.62 | $5.55 (-1.25%) | $5.63 | $5.55 | 9.51 K | $63.48 M |
| 03/06/2025 | $5.54 | $5.62 (1.44%) | $5.62 | $5.54 | 5.20 K | $64.29 M |
| 03/05/2025 | $5.62 | $5.58 (-0.71%) | $5.63 | $5.50 | 10.50 K | $63.83 M |
| 03/04/2025 | $5.50 | $5.63 (2.36%) | $5.63 | $5.50 | 11.80 K | $64.40 M |
| 03/03/2025 | $5.60 | $5.57 (-0.54%) | $5.63 | $5.56 | 10.29 K | $63.71 M |
| 02/28/2025 | $5.61 | $5.58 (-0.53%) | $5.64 | $5.51 | 7.20 K | $63.83 M |
| 02/27/2025 | $5.54 | $5.61 (1.26%) | $5.68 | $5.54 | 3.18 K | $64.17 M |
| 02/26/2025 | $5.60 | $5.59 (-0.18%) | $5.60 | $5.52 | 2.81 K | $63.94 M |
| 02/25/2025 | $5.57 | $5.51 (-1.08%) | $5.62 | $5.51 | 25.90 K | $63.03 M |
| 02/24/2025 | $5.71 | $5.57 (-2.45%) | $5.71 | $5.52 | 17.51 K | $63.71 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.
