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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.53$4.0619,400——
2004-12-30$3.53$4.0619,500——
2004-12-29$3.63$4.178,200——
2004-12-28$3.63$4.174,500——
2004-12-27$3.59$4.1317,400——
2004-12-23$3.59$4.139,300——
2004-12-22$3.73$4.2914,200——
2004-12-21$3.52$4.0512,400——
2004-12-20$3.60$4.145,200——
2004-12-17$3.62$4.164,500——
2004-12-16$3.63$4.175,900——
2004-12-15$3.69$4.2414,500——
2004-12-14$3.64$4.1831,500——
2004-12-13$3.75$4.3123,300——
2004-12-10$3.80$4.3710,800——
2004-12-09$3.80$4.379,600——
2004-12-08$3.89$4.477,300——
2004-12-07$3.82$4.3913,600——
2004-12-06$3.84$4.4118,000——
2004-12-03$3.84$4.418,900——
2004-12-02$3.82$4.3913,000——
2004-12-01$3.81$4.3854,000——
2004-11-30$3.82$4.3935,600——
2004-11-29$3.98$4.5734,500——
2004-11-26$4.18$4.4831,400——
2004-11-24$4.41$4.73167,100——
2004-11-23$4.72$5.06899,400——
2004-11-22$4.16$4.46132,000——
2004-11-19$3.54$3.8014,000——
2004-11-18$3.94$4.224,300——
2004-11-17$4.07$4.361,800——
2004-11-16$3.99$4.28900——
2004-11-15$3.98$4.271,800——
2004-11-12$4.10$4.4069,700——
2004-11-11$3.84$4.123,100——
2004-11-10$3.84$4.129,300——
2004-11-09$3.81$4.090——
2004-11-08$3.81$4.092,500——
2004-11-05$3.80$4.07700——
2004-11-04$3.78$4.0512,500——
2004-11-03$3.64$3.908,200——
2004-11-02$3.57$3.839,100——
2004-11-01$3.58$3.842,500——
2004-10-29$3.59$3.853,900——
2004-10-28$3.60$3.86200——
2004-10-27$3.60$3.863,900——
2004-10-26$3.62$3.887,500——
2004-10-25$3.65$3.916,300——
2004-10-22$3.70$3.973,200——
2004-10-21$3.72$3.991,400——
2004-10-20$3.69$3.963,800——
2004-10-19$3.39$3.632,100——
2004-10-18$3.69$3.962,500——
2004-10-15$3.70$3.971,300——
2004-10-14$3.74$4.01100——
2004-10-13$3.65$3.912,700——
2004-10-12$3.65$3.9110,700——
2004-10-11$3.67$3.943,400——
2004-10-08$3.66$3.922,700——
2004-10-07$3.68$3.951,100——
2004-10-06$3.70$3.973,800——
2004-10-05$3.70$3.972,400——
2004-10-04$3.71$3.98300——
2004-10-01$3.60$3.8611,100——
2004-09-30$3.70$3.971,700——
2004-09-29$3.74$4.01500——
2004-09-28$3.75$4.02600——
2004-09-27$3.74$4.011,700——
2004-09-24$3.78$4.05600——
2004-09-23$3.82$4.1011,000——
2004-09-22$3.73$4.0018,800——
2004-09-21$3.68$3.9515,600——
2004-09-20$3.59$3.8514,000——
2004-09-17$3.52$3.77100——
2004-09-16$3.54$3.80600——
2004-09-15$3.52$3.77100——
2004-09-14$3.56$3.82200——
2004-09-13$3.50$3.75500——
2004-09-10$3.54$3.804,300——
2004-09-09$3.55$3.81100——
2004-09-08$3.54$3.801,200——
2004-09-07$3.55$3.81100——
2004-09-03$3.49$3.745,800——
2004-09-02$3.44$3.695,800——
2004-09-01$3.59$3.853,500——
2004-08-31$3.57$3.837,900——
2004-08-30$3.50$3.7530,000——
2004-08-27$3.47$3.722,600——
2004-08-26$3.48$3.733,100——
2004-08-25$3.48$3.7325,800——
2004-08-24$3.21$3.4419,500——
2004-08-23$3.00$3.224,600——
2004-08-20$3.17$3.4010,200——
2004-08-19$3.12$3.356,000——
2004-08-18$3.14$3.3717,300——
2004-08-17$3.22$3.4510,300——
2004-08-16$3.23$3.4642,900——
2004-08-13$3.05$3.274,900——
2004-08-12$3.08$3.3027,900——
2004-08-11$3.09$3.313,500——
2004-08-10$3.25$3.488,800——
2004-08-09$3.17$3.4016,900——
2004-08-06$3.26$3.5053,000——
2004-08-05$3.32$3.5641,600——
2004-08-04$3.39$3.6364,400——
2004-08-03$3.70$3.972,100——
2004-08-02$3.77$4.04500——
2004-07-30$3.72$3.997,600——
2004-07-29$3.79$4.063,100——
2004-07-28$3.74$4.01900——
2004-07-27$3.77$4.0411,100——
2004-07-26$3.79$4.064,200——
2004-07-23$3.80$4.071,400——
2004-07-22$3.79$4.063,900——
2004-07-21$3.92$4.204,600——
2004-07-20$3.88$4.161,500——
2004-07-19$3.92$4.204,500——
2004-07-16$3.78$4.052,300——
2004-07-15$3.80$4.072,800——
2004-07-14$3.78$4.05800——
2004-07-13$3.78$4.05400——
2004-07-12$3.75$4.022,600——
2004-07-09$3.65$3.913,500——
2004-07-08$3.60$3.862,800——
2004-07-07$3.60$3.8646,900——
2004-07-06$3.88$4.160——
2004-07-02$3.88$4.160——
2004-07-01$3.88$4.16500——
2004-06-30$3.97$4.2611,800——
2004-06-29$3.88$4.164,000——
2004-06-28$3.82$4.1025,300——
2004-06-25$3.91$4.1919,800——
2004-06-24$4.13$4.434,700——
2004-06-23$4.00$4.292,700——
2004-06-22$4.23$4.545,600——
2004-06-21$4.00$4.294,500——
2004-06-18$4.01$4.302,800——
2004-06-17$4.24$4.558,100——
2004-06-16$3.99$4.284,500——
2004-06-15$4.11$4.419,300——
2004-06-14$4.10$4.406,200——
2004-06-10$4.15$4.450——
2004-06-09$4.15$4.45300——
2004-06-08$4.19$4.491,200——
2004-06-07$4.13$4.4311,100——
2004-06-04$4.35$4.666,100——
2004-06-03$4.59$4.9219,600——
2004-06-02$4.17$4.473,400——
2004-06-01$4.14$4.4431,500——
2004-05-28$3.83$4.1122,300——
2004-05-27$4.04$4.3313,100——
2004-05-26$4.15$4.456,700——
2004-05-25$4.11$4.412,800——
2004-05-24$4.25$4.563,000——
2004-05-21$4.30$4.612,400——
2004-05-20$4.24$4.551,900——
2004-05-19$4.28$4.596,700——
2004-05-18$4.28$4.5912,100——
2004-05-17$4.16$4.462,900——
2004-05-14$4.27$4.583,700——
2004-05-13$4.27$4.583,000——
2004-05-12$4.29$4.605,000——
2004-05-11$4.41$4.734,700——
2004-05-10$4.25$4.565,500——
2004-05-07$4.33$4.6410,400——
2004-05-06$4.49$4.8142,200——
2004-05-05$4.39$4.7141,700——
2004-05-04$4.59$4.9222,000——
2004-05-03$4.19$4.4915,800——
2004-04-30$4.45$4.7740,100——
2004-04-29$4.77$5.1111,100——
2004-04-28$4.97$5.3337,800——
2004-04-27$5.00$5.3639,300——
2004-04-26$5.32$5.7022,200——
2004-04-23$5.45$5.847,100——
2004-04-22$5.43$5.8236,900——
2004-04-21$5.78$6.2029,300——
2004-04-20$5.70$6.115,600——
2004-04-19$5.96$6.3918,500——
2004-04-16$5.87$6.29106,100——
2004-04-15$5.72$6.137,800——
2004-04-14$5.76$6.1838,900——
2004-04-13$5.48$5.8843,200——
2004-04-12$6.10$6.5415,700——
2004-04-08$6.22$6.6727,600——
2004-04-07$6.17$6.6257,400——
2004-04-06$6.00$6.4319,300——
2004-04-05$6.09$6.5373,400——
2004-04-02$5.94$6.3774,400——
2004-04-01$5.90$6.3381,400——
2004-03-31$5.92$6.35165,200——
2004-03-30$5.67$6.0865,300——
2004-03-29$5.55$5.95164,200——
2004-03-26$5.00$5.3685,200——
2004-03-25$5.11$5.4866,000——
2004-03-24$5.09$5.4616,900——
2004-03-23$5.01$5.3734,300——
2004-03-22$4.85$5.2011,600——
2004-03-19$5.09$5.4635,700——
2004-03-18$5.19$5.5645,200——
2004-03-17$5.26$5.64127,700——
2004-03-16$4.60$4.9330,600——
2004-03-15$4.50$4.8345,100——
2004-03-12$4.85$5.2037,300——
2004-03-11$4.86$5.2170,200——
2004-03-10$4.85$5.20108,800——
2004-03-09$5.22$5.6076,500——
2004-03-08$5.26$5.64112,200——
2004-03-05$5.91$6.34220,700——
2004-03-04$6.13$6.57397,200——
2004-03-03$7.05$7.56710,700——
2004-03-02$5.45$5.84226,200——
2004-03-01$4.00$4.2937,900——
2004-02-27$4.15$4.4543,800——
2004-02-26$4.04$4.33188,700——
2004-02-25$3.75$4.028,600——
2004-02-24$3.68$3.950——
2004-02-23$3.68$3.95500——
2004-02-20$3.84$4.121,100——
2004-02-19$3.85$4.1334,600——
2004-02-18$3.79$4.06200——
2004-02-17$3.68$3.956,900——
2004-02-13$3.85$4.130——
2004-02-12$3.85$4.131,800——
2004-02-11$3.82$4.101,800——
2004-02-10$3.80$4.07300——
2004-02-09$3.81$4.091,400——
2004-02-06$3.84$4.124,600——
2004-02-05$3.74$4.01300——
2004-02-04$3.57$3.830——
2004-02-03$3.57$3.83200——
2004-02-02$3.59$3.855,300——
2004-01-30$3.61$3.872,400——
2004-01-29$3.61$3.871,800——
2004-01-28$3.61$3.874,600——
2004-01-27$3.63$3.894,100——
2004-01-26$3.60$3.861,900——
2004-01-23$3.65$3.910——
2004-01-22$3.65$3.912,300——
2004-01-21$3.63$3.899,400——
2004-01-20$3.54$3.803,600——
2004-01-16$3.50$3.7511,000——
2004-01-15$3.56$3.820——
2004-01-14$3.56$3.820——
2004-01-13$3.56$3.821,200——
2004-01-12$3.50$3.752,100——
2004-01-09$3.44$3.69800——
2004-01-08$3.40$3.652,400——
2004-01-07$3.24$3.471,100——
2004-01-06$3.27$3.511,800——
2004-01-05$3.43$3.681,800——
2004-01-02$3.45$3.703,200——