NASDAQ:LOAN | Historical Stock Price | MANHATTAN BRIDGE CAPITAL, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.07$2.21$4.59$9.54$19.801999-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.00$4.0042,200——
1999-12-30$3.88$3.8723,100——
1999-12-29$3.81$3.8137,300——
1999-12-28$3.81$3.8129,100——
1999-12-27$3.81$3.8117,000——
1999-12-23$3.94$3.9416,700——
1999-12-22$3.94$3.9443,000——
1999-12-21$4.09$4.0995,200——
1999-12-20$4.00$4.00144,000——
1999-12-17$3.63$3.6210,300——
1999-12-16$3.56$3.5610,900——
1999-12-15$3.63$3.6250,800——
1999-12-14$3.75$3.7556,300——
1999-12-13$3.69$3.69113,400——
1999-12-10$4.38$4.38190,100——
1999-12-09$3.38$3.3869,800——
1999-12-08$3.44$3.4430,500——
1999-12-07$3.25$3.2536,700——
1999-12-06$3.31$3.3127,200——
1999-12-03$3.38$3.3895,300——
1999-12-02$3.25$3.25114,400——
1999-12-01$3.56$3.56831,300——
1999-11-30$3.31$3.3132,900——
1999-11-29$3.19$3.1933,500——
1999-11-26$2.81$2.813,800——
1999-11-24$2.81$2.814,800——
1999-11-23$2.88$2.8819,000——
1999-11-22$3.03$3.0332,800——
1999-11-19$3.03$3.0313,500——
1999-11-18$3.03$3.036,000——
1999-11-17$3.06$3.069,900——
1999-11-16$3.00$3.007,800——
1999-11-15$3.13$3.1310,100——
1999-11-12$3.19$3.1915,500——
1999-11-11$3.06$3.0614,500——
1999-11-10$3.00$3.0015,800——
1999-11-09$3.13$3.132,100——
1999-11-08$3.09$3.091,000——
1999-11-05$3.06$3.0612,200——
1999-11-04$3.13$3.1336,000——
1999-11-03$3.02$3.023,100——
1999-11-02$3.22$3.2211,100——
1999-11-01$3.06$3.064,500——
1999-10-29$3.13$3.138,700——
1999-10-28$3.25$3.2511,300——
1999-10-27$3.06$3.060——
1999-10-26$3.06$3.0616,000——
1999-10-25$3.00$3.0021,600——
1999-10-22$3.44$3.4444,300——
1999-10-21$3.25$3.253,700——
1999-10-20$3.31$3.3115,200——
1999-10-19$3.28$3.2823,200——
1999-10-18$2.88$2.881,400——
1999-10-15$3.00$3.008,600——
1999-10-14$3.06$3.0617,000——
1999-10-13$3.00$3.006,800——
1999-10-12$3.06$3.0665,300——
1999-10-11$3.09$3.0912,700——
1999-10-08$2.94$2.9412,300——
1999-10-07$3.25$3.253,400——
1999-10-06$3.25$3.25100——
1999-10-05$3.44$3.448,400——
1999-10-04$3.25$3.2512,000——
1999-10-01$3.56$3.5625,400——
1999-09-30$3.25$3.256,400——
1999-09-29$3.44$3.441,300——
1999-09-28$3.38$3.3810,000——
1999-09-27$3.31$3.3114,000——
1999-09-24$4.00$4.003,000——
1999-09-23$4.00$4.0012,500——
1999-09-22$3.91$3.9138,600——
1999-09-21$3.88$3.8716,800——
1999-09-20$4.00$4.0021,200——
1999-09-17$4.13$4.1339,100——
1999-09-16$3.88$3.8723,200——
1999-09-15$3.50$3.5021,800——
1999-09-14$3.50$3.5043,300——
1999-09-13$3.25$3.2516,900——
1999-09-10$3.38$3.3815,400——
1999-09-09$3.13$3.138,700——
1999-09-08$3.25$3.253,000——
1999-09-07$3.31$3.3124,600——
1999-09-03$3.34$3.346,700——
1999-09-02$3.34$3.3413,800——
1999-09-01$3.63$3.6213,000——
1999-08-31$3.31$3.317,600——
1999-08-30$3.06$3.067,100——
1999-08-27$3.00$3.00300——
1999-08-26$3.06$3.0624,900——
1999-08-25$3.00$3.0035,800——
1999-08-24$3.13$3.135,600——
1999-08-23$3.13$3.135,700——
1999-08-20$3.13$3.1316,800——
1999-08-19$3.00$3.001,000——
1999-08-18$3.09$3.0916,000——
1999-08-17$3.19$3.199,500——
1999-08-16$3.25$3.2576,500——
1999-08-13$3.38$3.3811,800——
1999-08-12$3.38$3.384,500——
1999-08-11$3.38$3.383,300——
1999-08-10$3.34$3.345,000——
1999-08-09$3.69$3.6917,600——
1999-08-06$3.69$3.6913,500——
1999-08-05$3.31$3.3118,400——
1999-08-04$3.25$3.2514,100——
1999-08-03$3.00$3.007,600——
1999-08-02$3.25$3.2519,600——
1999-07-30$3.06$3.0630,800——
1999-07-29$3.25$3.255,900——
1999-07-28$3.56$3.568,400——
1999-07-27$3.75$3.7516,900——
1999-07-26$3.88$3.876,300——
1999-07-23$3.88$3.8723,700——
1999-07-22$3.69$3.6913,800——
1999-07-21$3.69$3.6926,400——
1999-07-20$3.56$3.562,100——
1999-07-19$3.69$3.6910,100——
1999-07-16$3.94$3.946,700——
1999-07-15$3.69$3.699,500——
1999-07-14$3.69$3.6921,600——
1999-07-13$3.75$3.7514,400——
1999-07-12$4.00$4.0015,300——
1999-07-09$4.13$4.1311,300——
1999-07-08$4.25$4.2512,400——
1999-07-07$4.06$4.0633,900——
1999-07-06$4.50$4.5068,600——
1999-07-02$4.19$4.1916,300——
1999-07-01$4.25$4.257,800——
1999-06-30$4.13$4.134,200——
1999-06-29$4.31$4.3129,400——
1999-06-28$4.00$4.0025,000——
1999-06-25$4.19$4.1928,300——
1999-06-24$3.88$3.8727,200——
1999-06-23$3.94$3.9415,600——
1999-06-22$4.06$4.0656,400——
1999-06-21$4.25$4.2529,600——
1999-06-18$4.38$4.3815,400——
1999-06-17$4.25$4.2511,500——
1999-06-16$4.19$4.1926,900——
1999-06-15$4.31$4.3137,800——
1999-06-14$4.63$4.6343,700——
1999-06-11$4.88$4.8845,800——
1999-06-10$4.63$4.6315,000——
1999-06-09$4.63$4.6311,600——
1999-06-08$4.50$4.5043,300——
1999-06-07$4.75$4.7516,400——
1999-06-04$5.00$5.0022,800——
1999-06-03$4.88$4.8831,900——
1999-06-02$4.69$4.69104,700——
1999-06-01$5.31$5.3141,600——
1999-05-28$5.31$5.3128,800——
1999-05-27$4.81$4.8143,200——
1999-05-26$4.94$4.9444,300——
1999-05-25$5.00$5.0089,300——
1999-05-24$4.88$4.8856,500——
1999-05-21$5.63$5.6329,200——
1999-05-20$5.63$5.6344,200——
1999-05-19$5.75$5.7523,100——
1999-05-18$5.81$5.8172,100——
1999-05-17$6.00$6.0047,100——
1999-05-14$6.22$6.22181,500——
1999-05-13$6.06$6.06794,700——