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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.09$1.4418,600——
2012-12-28$1.11$1.460——
2012-12-27$1.11$1.4627,800——
2012-12-26$1.07$1.416,800——
2012-12-24$1.09$1.441,900——
2012-12-21$1.09$1.441,500——
2012-12-20$1.11$1.465,800——
2012-12-19$1.11$1.4611,500——
2012-12-18$1.09$1.44200——
2012-12-17$1.08$1.42200——
2012-12-14$1.05$1.380——
2012-12-13$1.05$1.38500——
2012-12-12$1.09$1.440——
2012-12-11$1.09$1.440——
2012-12-10$1.09$1.440——
2012-12-07$1.09$1.442,500——
2012-12-06$1.11$1.461,200——
2012-12-05$1.11$1.4611,200——
2012-12-04$1.10$1.453,400——
2012-12-03$1.05$1.380——
2012-11-30$1.05$1.381,700——
2012-11-29$1.05$1.3811,800——
2012-11-28$1.03$1.360——
2012-11-27$1.03$1.3623,900——
2012-11-26$1.03$1.361,000——
2012-11-23$1.03$1.360——
2012-11-21$1.03$1.360——
2012-11-20$1.03$1.362,100——
2012-11-19$1.12$1.4811,700——
2012-11-16$1.04$1.373,700——
2012-11-15$1.05$1.382,000——
2012-11-14$1.10$1.452,000——
2012-11-13$1.10$1.457,700——
2012-11-12$1.09$1.4415,700——
2012-11-09$1.06$1.400——
2012-11-08$1.06$1.404,000——
2012-11-07$1.10$1.450——
2012-11-06$1.10$1.457,900——
2012-11-05$1.08$1.421,000——
2012-11-02$1.08$1.4212,700——
2012-11-01$1.06$1.4027,500——
2012-10-31$1.06$1.403,000——
2012-10-26$1.06$1.402,300——
2012-10-25$1.06$1.40600——
2012-10-24$1.04$1.373,300——
2012-10-23$1.05$1.382,900——
2012-10-22$1.08$1.420——
2012-10-19$1.08$1.426,300——
2012-10-18$1.08$1.421,000——
2012-10-17$1.08$1.429,100——
2012-10-16$1.09$1.447,400——
2012-10-15$1.06$1.401,000——
2012-10-12$1.06$1.409,600——
2012-10-11$0.99$1.310——
2012-10-10$0.99$1.314,400——
2012-10-09$1.04$1.374,000——
2012-10-08$1.06$1.403,700——
2012-10-05$0.99$1.313,300——
2012-10-04$0.99$1.310——
2012-10-03$0.99$1.310——
2012-10-02$0.99$1.31100——
2012-10-01$0.99$1.317,900——
2012-09-28$1.04$1.371,000——
2012-09-27$0.99$1.312,200——
2012-09-26$1.02$1.340——
2012-09-25$1.02$1.342,200——
2012-09-24$1.02$1.341,500——
2012-09-21$0.99$1.318,000——
2012-09-20$0.98$1.293,100——
2012-09-19$1.05$1.3822,800——
2012-09-18$0.94$1.248,300——
2012-09-17$0.96$1.270——
2012-09-14$0.96$1.2712,300——
2012-09-13$0.94$1.244,700——
2012-09-12$0.91$1.204,100——
2012-09-11$0.91$1.201,200——
2012-09-10$0.91$1.201,200——
2012-09-07$0.91$1.200——
2012-09-06$0.91$1.20700——
2012-09-05$0.91$1.200——
2012-09-04$0.91$1.201,700——
2012-08-31$0.97$1.280——
2012-08-30$0.97$1.280——
2012-08-29$0.97$1.281,100——
2012-08-28$0.98$1.291,600——
2012-08-27$0.92$1.210——
2012-08-24$0.92$1.210——
2012-08-23$0.92$1.21500——
2012-08-22$0.90$1.191,600——
2012-08-21$0.87$1.15100——
2012-08-20$0.96$1.270——
2012-08-17$0.96$1.276,700——
2012-08-16$0.88$1.160——
2012-08-15$0.88$1.161,100——
2012-08-14$0.90$1.190——
2012-08-13$0.90$1.191,000——
2012-08-10$0.98$1.29300——
2012-08-09$0.97$1.281,800——
2012-08-08$0.95$1.2519,200——
2012-08-07$0.95$1.2547,100——
2012-08-06$0.92$1.210——
2012-08-03$0.92$1.2113,700——
2012-08-02$0.94$1.244,500——
2012-08-01$0.98$1.290——
2012-07-31$0.98$1.293,500——
2012-07-30$0.95$1.253,200——
2012-07-27$0.94$1.240——
2012-07-26$0.94$1.24200——
2012-07-25$0.94$1.24200——
2012-07-24$0.94$1.241,000——
2012-07-23$0.94$1.240——
2012-07-20$0.94$1.24200——
2012-07-19$0.94$1.240——
2012-07-18$0.94$1.240——
2012-07-17$0.94$1.241,000——
2012-07-16$0.99$1.310——
2012-07-13$0.99$1.310——
2012-07-12$0.99$1.31600——
2012-07-11$0.94$1.24800——
2012-07-10$0.97$1.280——
2012-07-09$0.97$1.28400——
2012-07-06$1.02$1.340——
2012-07-05$1.02$1.34300——
2012-07-03$1.03$1.360——
2012-07-02$1.03$1.361,200——
2012-06-29$1.02$1.340——
2012-06-28$1.02$1.341,300——
2012-06-27$0.99$1.31200——
2012-06-26$1.02$1.340——
2012-06-25$1.02$1.340——
2012-06-22$1.02$1.342,900——
2012-06-21$1.03$1.36100——
2012-06-20$1.03$1.366,700——
2012-06-19$0.95$1.255,400——
2012-06-18$1.01$1.331,900——
2012-06-15$1.03$1.360——
2012-06-14$1.03$1.361,000——
2012-06-13$1.03$1.36400——
2012-06-12$0.95$1.250——
2012-06-11$0.95$1.252,600——
2012-06-08$0.96$1.27300——
2012-06-07$1.02$1.34100——
2012-06-06$1.04$1.370——
2012-06-05$1.04$1.370——
2012-06-04$1.04$1.371,000——
2012-06-01$1.08$1.420——
2012-05-31$1.08$1.420——
2012-05-30$1.08$1.423,100——
2012-05-29$1.08$1.420——
2012-05-25$1.08$1.420——
2012-05-24$1.08$1.420——
2012-05-23$1.08$1.42200——
2012-05-22$1.08$1.42300——
2012-05-21$1.08$1.42300——
2012-05-18$1.05$1.38900——
2012-05-17$1.10$1.45300——
2012-05-16$1.10$1.45200——
2012-05-15$1.07$1.411,100——
2012-05-14$1.08$1.426,900——
2012-05-11$1.08$1.420——
2012-05-10$1.08$1.420——
2012-05-09$1.08$1.421,000——
2012-05-08$1.09$1.4420,600——
2012-05-07$1.10$1.452,800——
2012-05-04$1.12$1.48500——
2012-05-03$1.02$1.34500——
2012-05-02$1.08$1.420——
2012-05-01$1.08$1.420——
2012-04-30$1.08$1.420——
2012-04-27$1.08$1.423,000——
2012-04-26$1.05$1.3810,200——
2012-04-25$1.08$1.424,800——
2012-04-24$1.03$1.36500——
2012-04-23$1.05$1.380——
2012-04-20$1.05$1.380——
2012-04-19$1.05$1.385,100——
2012-04-18$1.03$1.361,500——
2012-04-17$1.06$1.40300——
2012-04-16$1.05$1.38700——
2012-04-13$1.17$1.542,300——
2012-04-12$1.17$1.54400——
2012-04-11$1.10$1.450——
2012-04-10$1.10$1.4523,400——
2012-04-09$1.14$1.50400——
2012-04-05$1.11$1.4620,200——
2012-04-04$1.07$1.410——
2012-04-03$1.07$1.41700——
2012-04-02$1.05$1.383,000——
2012-03-30$1.11$1.460——
2012-03-29$1.11$1.460——
2012-03-28$1.11$1.460——
2012-03-27$1.11$1.460——
2012-03-26$1.11$1.460——
2012-03-23$1.11$1.460——
2012-03-22$1.11$1.460——
2012-03-21$1.11$1.4611,000——
2012-03-20$1.20$1.587,900——
2012-03-19$1.18$1.565,000——
2012-03-16$1.11$1.460——
2012-03-15$1.11$1.460——
2012-03-14$1.11$1.460——
2012-03-13$1.11$1.46100——
2012-03-12$1.12$1.482,100——
2012-03-09$1.17$1.54400——
2012-03-08$1.17$1.545,400——
2012-03-07$1.12$1.48100——
2012-03-06$1.12$1.480——
2012-03-05$1.12$1.480——
2012-03-02$1.12$1.480——
2012-03-01$1.12$1.48100——
2012-02-29$1.10$1.450——
2012-02-28$1.10$1.45400——
2012-02-27$1.13$1.49200——
2012-02-24$1.10$1.450——
2012-02-23$1.10$1.451,000——
2012-02-22$1.10$1.451,400——
2012-02-21$1.10$1.452,800——
2012-02-17$1.10$1.451,500——
2012-02-16$1.10$1.453,800——
2012-02-15$1.14$1.500——
2012-02-14$1.14$1.50100——
2012-02-13$1.17$1.544,500——
2012-02-10$1.10$1.450——
2012-02-09$1.10$1.450——
2012-02-08$1.10$1.450——
2012-02-07$1.10$1.450——
2012-02-06$1.10$1.457,000——
2012-02-03$1.09$1.440——
2012-02-02$1.09$1.445,000——
2012-02-01$1.09$1.440——
2012-01-31$1.09$1.443,900——
2012-01-30$1.09$1.440——
2012-01-27$1.09$1.443,100——
2012-01-26$1.09$1.445,200——
2012-01-25$1.16$1.533,800——
2012-01-24$1.13$1.494,900——
2012-01-23$1.20$1.580——
2012-01-20$1.20$1.581,300——
2012-01-19$1.09$1.440——
2012-01-18$1.09$1.446,600——
2012-01-17$1.16$1.5318,400——
2012-01-13$1.30$1.71100——
2012-01-12$1.28$1.6928,600——
2012-01-11$1.24$1.6333,300——
2012-01-10$1.10$1.4523,400——
2012-01-09$1.00$1.320——
2012-01-06$1.00$1.325,100——
2012-01-05$1.04$1.3721,900——
2012-01-04$0.94$1.241,600——
2012-01-03$0.99$1.315,700——