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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.27$1.670——
2010-12-30$1.27$1.67200——
2010-12-29$1.30$1.712,400——
2010-12-28$1.27$1.671,600——
2010-12-27$1.34$1.7722,600——
2010-12-23$1.33$1.758,500——
2010-12-22$1.28$1.692,600——
2010-12-21$1.32$1.749,000——
2010-12-20$1.34$1.771,000——
2010-12-17$1.33$1.75100——
2010-12-16$1.35$1.782,800——
2010-12-15$1.35$1.784,800——
2010-12-14$1.31$1.7320,500——
2010-12-13$1.34$1.776,600——
2010-12-10$1.35$1.78200——
2010-12-09$1.35$1.780——
2010-12-08$1.35$1.78300——
2010-12-07$1.28$1.698,000——
2010-12-06$1.28$1.69800——
2010-12-03$1.26$1.6652,600——
2010-12-02$1.31$1.735,200——
2010-12-01$1.36$1.79300——
2010-11-30$1.34$1.77700——
2010-11-29$1.36$1.79200——
2010-11-26$1.37$1.811,400——
2010-11-24$1.34$1.77800——
2010-11-23$1.40$1.852,200——
2010-11-22$1.39$1.835,800——
2010-11-19$1.45$1.913,600——
2010-11-18$1.45$1.915,500——
2010-11-17$1.44$1.902,500——
2010-11-16$1.39$1.83600——
2010-11-15$1.45$1.91200——
2010-11-12$1.44$1.901,400——
2010-11-11$1.44$1.90400——
2010-11-10$1.45$1.912,600——
2010-11-09$1.48$1.95500——
2010-11-08$1.43$1.892,200——
2010-11-05$1.38$1.82300——
2010-11-04$1.50$1.981,700——
2010-11-03$1.39$1.8380,400——
2010-11-02$1.30$1.71500——
2010-11-01$1.30$1.71400——
2010-10-29$1.38$1.821,100——
2010-10-28$1.38$1.828,400——
2010-10-27$1.43$1.89200——
2010-10-26$1.40$1.851,700——
2010-10-25$1.35$1.787,300——
2010-10-22$1.40$1.8511,100——
2010-10-21$1.31$1.736,200——
2010-10-20$1.31$1.732,300——
2010-10-19$1.32$1.742,500——
2010-10-18$1.40$1.85500——
2010-10-15$1.35$1.784,100——
2010-10-14$1.40$1.853,800——
2010-10-13$1.40$1.852,300——
2010-10-12$1.35$1.781,100——
2010-10-11$1.40$1.85900——
2010-10-08$1.39$1.833,200——
2010-10-07$1.36$1.7913,200——
2010-10-06$1.41$1.86600——
2010-10-05$1.41$1.862,300——
2010-10-04$1.40$1.85200——
2010-10-01$1.43$1.891,800——
2010-09-30$1.43$1.89700——
2010-09-29$1.43$1.8913,000——
2010-09-28$1.42$1.871,500——
2010-09-27$1.44$1.90400——
2010-09-24$1.39$1.832,300——
2010-09-23$1.41$1.860——
2010-09-22$1.41$1.86400——
2010-09-21$1.48$1.950——
2010-09-20$1.48$1.957,200——
2010-09-17$1.45$1.91600——
2010-09-16$1.39$1.831,600——
2010-09-15$1.40$1.850——
2010-09-14$1.40$1.850——
2010-09-13$1.40$1.85300——
2010-09-10$1.40$1.854,800——
2010-09-09$1.40$1.85100——
2010-09-08$1.40$1.854,200——
2010-09-07$1.36$1.791,500——
2010-09-03$1.36$1.79200——
2010-09-02$1.35$1.7810,900——
2010-09-01$1.45$1.910——
2010-08-31$1.45$1.91600——
2010-08-30$1.45$1.913,100——
2010-08-27$1.33$1.753,600——
2010-08-26$1.39$1.831,000——
2010-08-25$1.35$1.789,000——
2010-08-24$1.45$1.911,700——
2010-08-23$1.42$1.879,600——
2010-08-20$1.45$1.911,200——
2010-08-19$1.50$1.98900——
2010-08-18$1.50$1.982,900——
2010-08-17$1.45$1.91500——
2010-08-16$1.46$1.931,200——
2010-08-13$1.46$1.936,400——
2010-08-12$1.46$1.933,600——
2010-08-11$1.55$2.042,900——
2010-08-10$1.49$1.96600——
2010-08-09$1.46$1.9312,100——
2010-08-06$1.53$2.026,300——
2010-08-05$1.52$2.001,800——
2010-08-04$1.50$1.98200——
2010-08-03$1.50$1.984,500——
2010-08-02$1.50$1.98500——
2010-07-30$1.50$1.98200——
2010-07-29$1.50$1.981,000——
2010-07-28$1.45$1.918,300——
2010-07-27$1.55$2.0414,500——
2010-07-26$1.55$2.0412,100——
2010-07-23$1.45$1.911,700——
2010-07-22$1.55$2.04300——
2010-07-21$1.48$1.9510,000——
2010-07-20$1.40$1.8510,800——
2010-07-19$1.44$1.9029,200——
2010-07-16$1.50$1.9819,300——
2010-07-15$1.55$2.047,100——
2010-07-14$1.60$2.1118,000——
2010-07-13$1.60$2.1126,400——
2010-07-12$1.46$1.9345,400——
2010-07-09$1.38$1.821,000——
2010-07-08$1.36$1.79100——
2010-07-07$1.37$1.812,200——
2010-07-06$1.28$1.691,000——
2010-07-02$1.27$1.671,300——
2010-07-01$1.37$1.81100——
2010-06-30$1.37$1.811,300——
2010-06-29$1.37$1.811,000——
2010-06-28$1.36$1.79700——
2010-06-25$1.37$1.81800——
2010-06-24$1.37$1.811,400——
2010-06-23$1.37$1.81600——
2010-06-22$1.36$1.796,400——
2010-06-21$1.34$1.773,900——
2010-06-18$1.36$1.792,400——
2010-06-17$1.37$1.814,100——
2010-06-16$1.35$1.783,600——
2010-06-15$1.35$1.781,500——
2010-06-14$1.34$1.77300——
2010-06-11$1.34$1.771,800——
2010-06-10$1.32$1.741,400——
2010-06-09$1.35$1.7815,500——
2010-06-08$1.31$1.734,400——
2010-06-07$1.32$1.74600——
2010-06-04$1.31$1.73700——
2010-06-03$1.33$1.75300——
2010-06-02$1.34$1.77300——
2010-06-01$1.23$1.621,600——
2010-05-28$1.23$1.622,400——
2010-05-27$1.34$1.77500——
2010-05-26$1.31$1.734,800——
2010-05-25$1.25$1.65800——
2010-05-24$1.28$1.695,300——
2010-05-21$1.32$1.745,900——
2010-05-20$1.25$1.657,400——
2010-05-19$1.29$1.706,200——
2010-05-18$1.35$1.786,800——
2010-05-17$1.34$1.7713,300——
2010-05-14$1.30$1.712,200——
2010-05-13$1.34$1.7712,100——
2010-05-12$1.30$1.7110,700——
2010-05-11$1.31$1.733,500——
2010-05-10$1.27$1.6711,100——
2010-05-07$1.26$1.667,200——
2010-05-06$1.23$1.6223,500——
2010-05-05$1.25$1.654,800——
2010-05-04$1.22$1.6111,200——
2010-05-03$1.34$1.77400——
2010-04-30$1.25$1.653,200——
2010-04-29$1.27$1.675,600——
2010-04-28$1.30$1.711,000——
2010-04-27$1.33$1.758,800——
2010-04-26$1.34$1.7733,800——
2010-04-23$1.25$1.65800——
2010-04-22$1.24$1.633,900——
2010-04-21$1.24$1.635,700——
2010-04-20$1.25$1.658,700——
2010-04-19$1.29$1.70100——
2010-04-16$1.28$1.694,300——
2010-04-15$1.29$1.70800——
2010-04-14$1.29$1.7019,700——
2010-04-13$1.29$1.707,800——
2010-04-12$1.29$1.702,000——
2010-04-09$1.29$1.7011,400——
2010-04-08$1.31$1.73100——
2010-04-07$1.32$1.74800——
2010-04-06$1.36$1.791,700——
2010-04-05$1.38$1.822,200——
2010-04-01$1.34$1.776,300——
2010-03-31$1.35$1.78500——
2010-03-30$1.35$1.78300——
2010-03-29$1.30$1.713,700——
2010-03-26$1.35$1.784,200——
2010-03-25$1.35$1.783,500——
2010-03-24$1.43$1.893,100——
2010-03-23$1.40$1.857,300——
2010-03-22$1.40$1.851,400——
2010-03-19$1.39$1.832,700——
2010-03-18$1.40$1.854,000——
2010-03-17$1.32$1.7419,000——
2010-03-16$1.30$1.7138,200——
2010-03-15$1.42$1.872,100——
2010-03-12$1.38$1.822,000——
2010-03-11$1.41$1.860——
2010-03-10$1.41$1.86600——
2010-03-09$1.42$1.873,700——
2010-03-08$1.42$1.8712,900——
2010-03-05$1.40$1.8516,400——
2010-03-04$1.40$1.8513,500——
2010-03-03$1.38$1.822,800——
2010-03-02$1.32$1.742,600——
2010-03-01$1.38$1.823,900——
2010-02-26$1.35$1.789,700——
2010-02-25$1.42$1.874,900——
2010-02-24$1.38$1.827,800——
2010-02-23$1.38$1.829,600——
2010-02-22$1.45$1.9111,600——
2010-02-19$1.50$1.9825,400——
2010-02-18$1.48$1.9524,600——
2010-02-17$1.42$1.8733,700——
2010-02-16$1.36$1.7941,200——
2010-02-12$1.18$1.56900——
2010-02-11$1.18$1.56700——
2010-02-10$1.17$1.542,100——
2010-02-09$1.10$1.450——
2010-02-08$1.10$1.452,300——
2010-02-05$1.10$1.452,400——
2010-02-04$1.12$1.489,700——
2010-02-03$1.10$1.455,500——
2010-02-02$1.14$1.5015,300——
2010-02-01$1.09$1.440——
2010-01-29$1.09$1.4412,100——
2010-01-28$1.08$1.422,400——
2010-01-27$1.10$1.450——
2010-01-26$1.10$1.450——
2010-01-25$1.10$1.450——
2010-01-22$1.10$1.4518,700——
2010-01-21$1.03$1.36300——
2010-01-20$1.00$1.32200——
2010-01-19$1.01$1.3310,400——
2010-01-15$1.01$1.337,200——
2010-01-14$1.02$1.340——
2010-01-13$1.02$1.344,500——
2010-01-12$1.02$1.343,000——
2010-01-11$1.00$1.320——
2010-01-08$1.00$1.3231,000——
2010-01-07$1.01$1.331,000——
2010-01-06$1.05$1.380——
2010-01-05$1.05$1.383,100——
2010-01-04$1.05$1.3821,700——