5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+8.35%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+5.88%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $5.55 | $5.58 (0.54%) | $5.74 | $5.45 | 28.57 K | $63.37 M |
| 07/14/2025 | $5.40 | $5.54 (2.59%) | $5.54 | $5.31 | 28.04 K | $63.37 M |
| 07/11/2025 | $5.38 | $5.38 (0%) | $5.43 | $5.27 | 15.13 K | $61.54 M |
| 07/10/2025 | $5.44 | $5.40 (-0.74%) | $5.46 | $5.25 | 12.40 K | $61.77 M |
| 07/09/2025 | $5.45 | $5.44 (-0.18%) | $5.49 | $5.36 | 18.27 K | $62.23 M |
| 07/08/2025 | $5.46 | $5.45 (-0.18%) | $5.65 | $5.45 | 56.00 K | $62.34 M |
| 07/07/2025 | $5.80 | $5.81 (0.17%) | $5.85 | $5.70 | 101.20 K | $66.46 M |
| 07/03/2025 | $5.73 | $5.80 (1.22%) | $5.84 | $5.71 | 29.50 K | $66.34 M |
| 07/02/2025 | $5.54 | $5.71 (3.07%) | $5.74 | $5.44 | 45.06 K | $65.31 M |
| 07/01/2025 | $5.44 | $5.52 (1.47%) | $5.57 | $5.43 | 24.70 K | $63.14 M |
| 06/30/2025 | $5.35 | $5.47 (2.24%) | $5.49 | $5.35 | 24.41 K | $62.57 M |
| 06/27/2025 | $5.22 | $5.26 (0.77%) | $5.29 | $5.22 | 13.40 K | $60.17 M |
| 06/26/2025 | $5.17 | $5.29 (2.32%) | $5.29 | $5.17 | 12.12 K | $60.51 M |
| 06/25/2025 | $5.23 | $5.28 (0.96%) | $5.29 | $5.12 | 10.12 K | $60.40 M |
| 06/24/2025 | $5.19 | $5.23 (0.77%) | $5.23 | $5.18 | 5.92 K | $59.82 M |
| 06/23/2025 | $5.20 | $5.22 (0.38%) | $5.24 | $5.15 | 7.70 K | $59.71 M |
| 06/20/2025 | $5.22 | $5.23 (0.19%) | $5.24 | $5.16 | 9.12 K | $59.82 M |
| 06/18/2025 | $5.13 | $5.22 (1.75%) | $5.24 | $5.13 | 7.60 K | $59.71 M |
| 06/17/2025 | $5.20 | $5.17 (-0.58%) | $5.24 | $5.16 | 7.10 K | $59.14 M |
| 06/16/2025 | $5.23 | $5.19 (-0.76%) | $5.23 | $5.16 | 6.84 K | $59.37 M |
| 06/13/2025 | $5.14 | $5.15 (0.19%) | $5.20 | $5.13 | 2.25 K | $58.91 M |
| 06/12/2025 | $5.17 | $5.18 (0.19%) | $5.19 | $5.14 | 7.83 K | $59.25 M |
| 06/11/2025 | $5.11 | $5.18 (1.37%) | $5.20 | $5.11 | 23.83 K | $59.25 M |
| 06/10/2025 | $5.13 | $5.10 (-0.58%) | $5.16 | $5.06 | 12.80 K | $58.34 M |
| 06/09/2025 | $5.06 | $5.06 (0%) | $5.16 | $5.05 | 12.33 K | $57.88 M |
| 06/06/2025 | $5.10 | $5.03 (-1.37%) | $5.19 | $5.03 | 13.70 K | $57.54 M |
| 06/05/2025 | $5.10 | $5.10 (0%) | $5.15 | $5.10 | 4.60 K | $58.34 M |
| 06/04/2025 | $5.13 | $5.10 (-0.58%) | $5.17 | $5.10 | 10.60 K | $58.34 M |
| 06/03/2025 | $5.17 | $5.20 (0.58%) | $5.26 | $5.04 | 29.20 K | $59.48 M |
| 06/02/2025 | $5.20 | $5.10 (-1.92%) | $5.32 | $5.10 | 48.70 K | $58.34 M |
| 05/30/2025 | $5.19 | $5.20 (0.19%) | $5.22 | $5.10 | 17.24 K | $59.48 M |
| 05/29/2025 | $5.12 | $5.18 (1.17%) | $5.20 | $5.12 | 8.84 K | $59.25 M |
| 05/28/2025 | $5.16 | $5.16 (0%) | $5.19 | $5.12 | 5.50 K | $59.02 M |
| 05/27/2025 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.11 | 5.50 K | $58.79 M |
| 05/23/2025 | $5.05 | $5.15 (1.98%) | $5.15 | $5.05 | 23.30 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 |
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.
