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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.01$1.3311,900——
2011-12-29$1.10$1.4549,400——
2011-12-28$0.90$1.193,200——
2011-12-27$1.00$1.3213,200——
2011-12-23$0.88$1.160——
2011-12-22$0.88$1.161,700——
2011-12-21$0.85$1.12700——
2011-12-20$0.85$1.12600——
2011-12-19$0.85$1.12700——
2011-12-16$0.85$1.1214,300——
2011-12-15$0.89$1.171,400——
2011-12-14$1.00$1.320——
2011-12-13$1.00$1.324,100——
2011-12-12$0.94$1.243,300——
2011-12-09$0.95$1.252,200——
2011-12-08$1.05$1.380——
2011-12-07$1.05$1.380——
2011-12-06$1.05$1.38100——
2011-12-05$0.96$1.271,500——
2011-12-02$0.99$1.314,500——
2011-12-01$0.95$1.253,200——
2011-11-30$0.95$1.253,200——
2011-11-29$0.98$1.291,000——
2011-11-28$1.08$1.420——
2011-11-25$1.08$1.420——
2011-11-23$1.08$1.420——
2011-11-22$1.08$1.420——
2011-11-21$1.08$1.423,300——
2011-11-18$1.08$1.420——
2011-11-17$1.08$1.420——
2011-11-16$1.08$1.421,200——
2011-11-15$1.01$1.330——
2011-11-14$1.01$1.33200——
2011-11-11$1.01$1.332,000——
2011-11-10$1.01$1.332,100——
2011-11-09$1.08$1.424,800——
2011-11-08$1.01$1.332,000——
2011-11-07$1.01$1.33400——
2011-11-04$1.01$1.330——
2011-11-03$1.01$1.330——
2011-11-02$1.01$1.330——
2011-11-01$1.01$1.330——
2011-10-31$1.01$1.330——
2011-10-28$1.01$1.337,400——
2011-10-27$1.06$1.402,100——
2011-10-26$1.01$1.330——
2011-10-25$1.01$1.330——
2011-10-24$1.01$1.333,200——
2011-10-21$1.01$1.330——
2011-10-20$1.01$1.330——
2011-10-19$1.01$1.331,500——
2011-10-18$1.06$1.400——
2011-10-17$1.06$1.400——
2011-10-14$1.06$1.400——
2011-10-13$1.06$1.407,100——
2011-10-12$1.10$1.451,800——
2011-10-11$1.18$1.560——
2011-10-10$1.18$1.560——
2011-10-07$1.18$1.560——
2011-10-06$1.18$1.56300——
2011-10-05$1.01$1.33400——
2011-10-04$0.98$1.294,700——
2011-10-03$1.15$1.52300——
2011-09-30$1.19$1.57400——
2011-09-29$1.13$1.490——
2011-09-28$1.13$1.490——
2011-09-27$1.13$1.490——
2011-09-26$1.13$1.490——
2011-09-23$1.13$1.490——
2011-09-22$1.13$1.49100——
2011-09-21$1.30$1.710——
2011-09-20$1.30$1.711,400——
2011-09-19$1.19$1.57100——
2011-09-16$1.19$1.57200——
2011-09-15$1.27$1.670——
2011-09-14$1.27$1.672,600——
2011-09-13$1.27$1.678,500——
2011-09-12$1.19$1.572,600——
2011-09-09$1.21$1.600——
2011-09-08$1.21$1.601,200——
2011-09-07$1.20$1.5824,700——
2011-09-06$1.09$1.4411,600——
2011-09-02$1.14$1.5017,800——
2011-09-01$1.11$1.468,200——
2011-08-31$1.09$1.440——
2011-08-30$1.09$1.4421,900——
2011-08-29$1.00$1.320——
2011-08-26$1.00$1.321,200——
2011-08-25$1.00$1.323,900——
2011-08-24$1.00$1.32100——
2011-08-23$0.99$1.311,700——
2011-08-22$1.00$1.322,200——
2011-08-19$0.98$1.294,100——
2011-08-18$1.00$1.321,700——
2011-08-17$1.01$1.336,000——
2011-08-16$0.98$1.29400——
2011-08-15$1.02$1.340——
2011-08-12$1.02$1.34800——
2011-08-11$1.03$1.3626,600——
2011-08-10$0.99$1.3128,600——
2011-08-09$1.02$1.349,700——
2011-08-08$0.98$1.2964,900——
2011-08-05$1.13$1.495,100——
2011-08-04$1.21$1.6017,400——
2011-08-03$1.23$1.62500——
2011-08-02$1.33$1.750——
2011-08-01$1.33$1.7520,000——
2011-07-29$1.29$1.70500——
2011-07-28$1.25$1.6510,100——
2011-07-27$1.25$1.654,000——
2011-07-26$1.26$1.663,100——
2011-07-25$1.23$1.626,100——
2011-07-22$1.28$1.695,400——
2011-07-21$1.26$1.66500——
2011-07-20$1.28$1.69500——
2011-07-19$1.25$1.655,900——
2011-07-18$1.23$1.623,700——
2011-07-15$1.32$1.743,000——
2011-07-14$1.28$1.692,100——
2011-07-13$1.29$1.706,600——
2011-07-12$1.26$1.665,900——
2011-07-11$1.26$1.662,000——
2011-07-08$1.29$1.700——
2011-07-07$1.29$1.70700——
2011-07-06$1.28$1.697,500——
2011-07-05$1.30$1.717,600——
2011-07-01$1.32$1.741,800——
2011-06-30$1.32$1.7418,000——
2011-06-29$1.42$1.870——
2011-06-28$1.42$1.874,900——
2011-06-27$1.41$1.860——
2011-06-24$1.41$1.86200——
2011-06-23$1.41$1.86300——
2011-06-22$1.41$1.863,500——
2011-06-21$1.41$1.860——
2011-06-20$1.41$1.860——
2011-06-17$1.41$1.86500——
2011-06-16$1.35$1.780——
2011-06-15$1.35$1.786,400——
2011-06-14$1.34$1.774,100——
2011-06-13$1.40$1.858,800——
2011-06-10$1.46$1.934,100——
2011-06-09$1.46$1.938,200——
2011-06-08$1.44$1.901,100——
2011-06-07$1.44$1.9014,400——
2011-06-06$1.47$1.943,700——
2011-06-03$1.48$1.951,200——
2011-06-02$1.50$1.984,000——
2011-06-01$1.47$1.94600——
2011-05-31$1.54$2.033,600——
2011-05-27$1.48$1.953,400——
2011-05-26$1.47$1.9415,700——
2011-05-25$1.50$1.98370,600——
2011-05-24$1.45$1.914,900——
2011-05-23$1.45$1.9120,400——
2011-05-20$1.48$1.955,300——
2011-05-19$1.47$1.940——
2011-05-18$1.47$1.941,600——
2011-05-17$1.46$1.931,800——
2011-05-16$1.52$2.00400——
2011-05-13$1.45$1.91100——
2011-05-12$1.45$1.9112,600——
2011-05-11$1.54$2.030——
2011-05-10$1.54$2.032,400——
2011-05-09$1.50$1.982,100——
2011-05-06$1.50$1.981,000——
2011-05-05$1.50$1.980——
2011-05-04$1.50$1.985,300——
2011-05-03$1.48$1.956,500——
2011-05-02$1.52$2.001,200——
2011-04-29$1.60$2.110——
2011-04-28$1.60$2.119,700——
2011-04-27$1.62$2.145,100——
2011-04-26$1.55$2.041,200——
2011-04-25$1.61$2.121,100——
2011-04-21$1.60$2.117,800——
2011-04-20$1.51$1.992,200——
2011-04-19$1.55$2.04700——
2011-04-18$1.50$1.98100——
2011-04-15$1.57$2.075,700——
2011-04-14$1.50$1.981,200——
2011-04-13$1.46$1.934,300——
2011-04-12$1.50$1.988,100——
2011-04-11$1.58$2.083,300——
2011-04-08$1.50$1.980——
2011-04-07$1.50$1.983,900——
2011-04-06$1.59$2.101,600——
2011-04-05$1.55$2.044,400——
2011-04-04$1.62$2.141,900——
2011-04-01$1.60$2.116,000——
2011-03-31$1.60$2.1115,100——
2011-03-30$1.55$2.0420,800——
2011-03-29$1.50$1.983,800——
2011-03-28$1.59$2.105,200——
2011-03-25$1.58$2.081,600——
2011-03-24$1.51$1.9910,800——
2011-03-23$1.45$1.9113,400——
2011-03-22$1.50$1.981,500——
2011-03-21$1.46$1.9313,900——
2011-03-18$1.55$2.0414,900——
2011-03-17$1.55$2.044,500——
2011-03-16$1.46$1.9316,800——
2011-03-15$1.63$2.151,000——
2011-03-14$1.59$2.102,200——
2011-03-11$1.60$2.1111,400——
2011-03-10$1.66$2.1915,900——
2011-03-09$1.70$2.2444,900——
2011-03-08$1.58$2.081,700——
2011-03-07$1.59$2.101,600——
2011-03-04$1.58$2.081,000——
2011-03-03$1.60$2.115,600——
2011-03-02$1.56$2.067,500——
2011-03-01$1.50$1.98300——
2011-02-28$1.50$1.982,100——
2011-02-25$1.50$1.984,600——
2011-02-24$1.50$1.9834,200——
2011-02-23$1.50$1.989,000——
2011-02-22$1.50$1.9810,800——
2011-02-18$1.50$1.9818,100——
2011-02-17$1.54$2.0313,100——
2011-02-16$1.50$1.9810,600——
2011-02-15$1.43$1.8923,900——
2011-02-14$1.47$1.946,500——
2011-02-11$1.53$2.027,200——
2011-02-10$1.48$1.953,100——
2011-02-09$1.43$1.892,100——
2011-02-08$1.43$1.896,700——
2011-02-07$1.45$1.91600——
2011-02-04$1.43$1.891,500——
2011-02-03$1.38$1.821,800——
2011-02-02$1.43$1.895,800——
2011-02-01$1.38$1.828,700——
2011-01-31$1.49$1.96800——
2011-01-28$1.37$1.816,200——
2011-01-27$1.39$1.838,500——
2011-01-26$1.46$1.9318,100——
2011-01-25$1.34$1.771,000——
2011-01-24$1.50$1.9811,800——
2011-01-21$1.45$1.914,300——
2011-01-20$1.40$1.850——
2011-01-19$1.40$1.857,600——
2011-01-18$1.43$1.8925,200——
2011-01-14$1.31$1.732,300——
2011-01-13$1.34$1.770——
2011-01-12$1.34$1.7713,100——
2011-01-11$1.34$1.774,200——
2011-01-10$1.33$1.755,000——
2011-01-07$1.29$1.70100——
2011-01-06$1.27$1.675,300——
2011-01-05$1.27$1.671,200——
2011-01-04$1.28$1.69700——
2011-01-03$1.27$1.6712,300——