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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.21$11.8042,100——
2020-12-30$5.37$12.1628,700——
2020-12-29$5.32$11.8034,400——
2020-12-28$5.47$12.1441,200——
2020-12-24$5.43$12.0520,700——
2020-12-23$5.45$12.0919,300——
2020-12-22$5.40$11.9850,900——
2020-12-21$5.25$11.6525,100——
2020-12-18$5.24$11.6227,900——
2020-12-17$5.24$11.6211,600——
2020-12-16$5.18$11.4915,300——
2020-12-15$5.18$11.4924,000——
2020-12-14$5.10$11.3128,500——
2020-12-11$5.02$11.1423,200——
2020-12-10$5.01$11.1115,000——
2020-12-09$5.01$11.1113,800——
2020-12-08$5.08$11.2726,500——
2020-12-07$5.15$11.4323,900——
2020-12-04$5.12$11.3626,200——
2020-12-03$5.00$11.0917,600——
2020-12-02$4.95$10.9815,000——
2020-12-01$4.91$10.896,100——
2020-11-30$4.87$10.8012,500——
2020-11-27$4.93$10.9412,900——
2020-11-25$4.96$11.0025,300——
2020-11-24$4.87$10.8017,600——
2020-11-23$4.78$10.6024,300——
2020-11-20$4.61$10.2313,100——
2020-11-19$4.72$10.4718,100——
2020-11-18$4.73$10.4921,700——
2020-11-17$4.81$10.6734,400——
2020-11-16$4.74$10.5249,900——
2020-11-13$4.68$10.3816,000——
2020-11-12$4.61$10.237,500——
2020-11-11$4.68$10.3824,400——
2020-11-10$4.60$10.2165,900——
2020-11-09$4.40$9.7650,900——
2020-11-06$4.33$9.6117,100——
2020-11-05$4.35$9.6522,200——
2020-11-04$4.33$9.6117,900——
2020-11-03$4.29$9.5215,400——
2020-11-02$4.27$9.4738,400——
2020-10-30$4.23$9.3820,800——
2020-10-29$4.18$9.2732,300——
2020-10-28$4.15$9.2153,900——
2020-10-27$4.25$9.4333,400——
2020-10-26$4.19$9.3024,800——
2020-10-23$4.21$9.3413,300——
2020-10-22$4.21$9.3470,300——
2020-10-21$4.18$9.2732,100——
2020-10-20$4.21$9.3452,900——
2020-10-19$4.33$9.6116,900——
2020-10-16$4.38$9.7224,100——
2020-10-15$4.37$9.6933,700——
2020-10-14$4.36$9.6743,600——
2020-10-13$4.31$9.5635,000——
2020-10-12$4.33$9.6168,500——
2020-10-09$4.47$9.9222,600——
2020-10-08$4.50$9.9828,800——
2020-10-07$4.64$10.0797,400——
2020-10-06$4.70$10.2043,300——
2020-10-05$4.80$10.42166,600——
2020-10-02$4.65$10.0932,100——
2020-10-01$4.60$9.9991,000——
2020-09-30$4.36$9.4633,400——
2020-09-29$4.29$9.3126,800——
2020-09-28$4.24$9.2016,500——
2020-09-25$4.10$8.9017,100——
2020-09-24$4.06$8.8133,700——
2020-09-23$4.17$9.0512,700——
2020-09-22$4.17$9.0510,600——
2020-09-21$4.19$9.1029,900——
2020-09-18$4.34$9.4232,700——
2020-09-17$4.23$9.1823,200——
2020-09-16$4.21$9.1446,300——
2020-09-15$4.14$8.996,900——
2020-09-14$4.13$8.9650,500——
2020-09-11$3.91$8.4942,500——
2020-09-10$3.97$8.6227,700——
2020-09-09$3.97$8.6223,100——
2020-09-08$3.98$8.6424,700——
2020-09-04$4.04$8.7736,200——
2020-09-03$4.04$8.7750,000——
2020-09-02$4.10$8.9049,200——
2020-09-01$4.16$9.0348,700——
2020-08-31$4.20$9.1225,000——
2020-08-28$4.23$9.1818,800——
2020-08-27$4.25$9.2313,100——
2020-08-26$4.22$9.1619,300——
2020-08-25$4.21$9.1417,700——
2020-08-24$4.28$9.2918,400——
2020-08-21$4.22$9.1642,100——
2020-08-20$4.29$9.3111,100——
2020-08-19$4.30$9.3326,200——
2020-08-18$4.29$9.3120,600——
2020-08-17$4.37$9.4923,900——
2020-08-14$4.37$9.4934,100——
2020-08-13$4.29$9.3126,600——
2020-08-12$4.29$9.3143,300——
2020-08-11$4.27$9.2731,000——
2020-08-10$4.25$9.2327,700——
2020-08-07$4.20$9.1234,700——
2020-08-06$4.18$9.0732,100——
2020-08-05$4.19$9.1018,400——
2020-08-04$4.18$9.076,100——
2020-08-03$4.17$9.0516,100——
2020-07-31$4.15$9.0121,100——
2020-07-30$4.20$9.1216,500——
2020-07-29$4.25$9.236,600——
2020-07-28$4.16$9.038,300——
2020-07-27$4.12$8.9419,900——
2020-07-24$4.20$9.1234,300——
2020-07-23$4.25$9.2330,300——
2020-07-22$4.25$9.2320,400——
2020-07-21$4.24$9.2029,200——
2020-07-20$4.23$9.1819,000——
2020-07-17$4.38$9.5121,600——
2020-07-16$4.50$9.7733,800——
2020-07-15$4.50$9.7736,400——
2020-07-14$4.59$9.9610,000——
2020-07-13$4.48$9.7273,800——
2020-07-10$4.58$9.9432,600——
2020-07-09$4.70$10.2069,900——
2020-07-08$5.30$11.29132,000——
2020-07-07$4.99$10.6355,900——
2020-07-06$4.89$10.4158,800——
2020-07-02$4.70$10.0137,000——
2020-07-01$4.66$9.9225,600——
2020-06-30$4.66$9.9226,800——
2020-06-29$4.67$9.9524,600——
2020-06-26$4.36$9.2913,300——
2020-06-25$4.33$9.226,500——
2020-06-24$4.30$9.1619,300——
2020-06-23$4.24$9.037,600——
2020-06-22$4.20$8.9420,600——
2020-06-19$4.25$9.0537,200——
2020-06-18$4.40$9.3716,900——
2020-06-17$4.46$9.5023,800——
2020-06-16$4.38$9.3329,200——
2020-06-15$4.25$9.0538,400——
2020-06-12$4.27$9.0923,100——
2020-06-11$4.25$9.0532,600——
2020-06-10$4.52$9.6319,200——
2020-06-09$4.65$9.9047,000——
2020-06-08$4.75$10.1265,600——
2020-06-05$4.36$9.2947,500——
2020-06-04$4.45$9.4831,200——
2020-06-03$4.33$9.2243,100——
2020-06-02$4.35$9.2646,400——
2020-06-01$4.36$9.2923,600——
2020-05-29$4.44$9.4617,300——
2020-05-28$4.62$9.8419,800——
2020-05-27$4.60$9.8035,400——
2020-05-26$4.35$9.2628,200——
2020-05-22$4.18$8.909,500——
2020-05-21$4.16$8.8637,300——
2020-05-20$4.30$9.1620,500——
2020-05-19$4.21$8.9735,000——
2020-05-18$4.31$9.1841,200——
2020-05-15$4.16$8.8632,200——
2020-05-14$4.18$8.9020,200——
2020-05-13$4.32$9.2035,500——
2020-05-12$4.26$9.0761,000——
2020-05-11$4.78$10.1886,300——
2020-05-08$4.37$9.3193,000——
2020-05-07$3.62$7.7191,000——
2020-05-06$4.09$8.7116,000——
2020-05-05$4.17$8.8833,600——
2020-05-04$4.02$8.5620,200——
2020-05-01$3.96$8.4310,700——
2020-04-30$3.95$8.4119,700——
2020-04-29$4.17$8.8846,100——
2020-04-28$3.76$8.0124,100——
2020-04-27$3.72$7.9229,400——
2020-04-24$3.65$7.7733,100——
2020-04-23$3.80$8.096,300——
2020-04-22$3.79$8.0712,900——
2020-04-21$3.64$7.7555,900——
2020-04-20$3.88$8.2621,900——
2020-04-17$3.87$8.2429,200——
2020-04-16$3.81$8.1146,800——
2020-04-15$3.80$8.0967,400——
2020-04-14$3.93$8.3730,500——
2020-04-13$3.80$8.0951,500——
2020-04-09$3.93$8.3747,200——
2020-04-08$3.77$8.0343,200——
2020-04-07$3.93$8.1482,700——
2020-04-06$3.82$7.9160,900——
2020-04-03$3.95$8.1831,200——
2020-04-02$3.86$7.9947,000——
2020-04-01$4.00$8.2834,400——
2020-03-31$4.09$8.4742,900——
2020-03-30$3.85$7.9763,700——
2020-03-27$3.85$7.9783,000——
2020-03-26$3.42$7.08106,200——
2020-03-25$3.80$7.87126,600——
2020-03-24$3.44$7.1251,900——
2020-03-23$2.86$5.9273,600——
2020-03-20$3.23$6.6961,900——
2020-03-19$3.62$7.49100,900——
2020-03-18$3.39$7.02113,600——
2020-03-17$4.16$8.6147,200——
2020-03-16$3.88$8.03103,300——
2020-03-13$4.62$9.5646,600——
2020-03-12$4.33$8.9699,800——
2020-03-11$5.10$10.5623,500——
2020-03-10$5.22$10.8133,500——
2020-03-09$5.31$10.9990,900——
2020-03-06$5.65$11.7090,100——
2020-03-05$5.52$11.43162,600——
2020-03-04$5.85$12.1136,800——
2020-03-03$6.13$12.6941,800——
2020-03-02$5.90$12.2176,900——
2020-02-28$5.36$11.10181,000——
2020-02-27$5.95$12.3231,900——
2020-02-26$6.11$12.6532,300——
2020-02-25$6.01$12.4466,600——
2020-02-24$6.16$12.7558,500——
2020-02-21$6.28$13.0020,900——
2020-02-20$6.31$13.0645,500——
2020-02-19$6.33$13.1024,900——
2020-02-18$6.40$13.2523,700——
2020-02-14$6.41$13.2722,700——
2020-02-13$6.42$13.2910,700——
2020-02-12$6.37$13.1932,100——
2020-02-11$6.40$13.2546,000——
2020-02-10$6.32$13.0825,600——
2020-02-07$6.34$13.1218,100——
2020-02-06$6.34$13.1219,900——
2020-02-05$6.33$13.1012,800——
2020-02-04$6.29$13.0215,800——
2020-02-03$6.26$12.9611,600——
2020-01-31$6.33$13.105,300——
2020-01-30$6.30$13.0412,100——
2020-01-29$6.32$13.0825,900——
2020-01-28$6.30$13.046,800——
2020-01-27$6.29$13.0211,500——
2020-01-24$6.29$13.0216,300——
2020-01-23$6.27$12.9830,300——
2020-01-22$6.28$13.0024,800——
2020-01-21$6.33$13.1013,000——
2020-01-17$6.30$13.0423,100——
2020-01-16$6.33$13.1022,300——
2020-01-15$6.28$13.0016,300——
2020-01-14$6.28$13.0026,400——
2020-01-13$6.31$13.0617,400——
2020-01-10$6.27$12.9810,400——
2020-01-09$6.28$13.0010,500——
2020-01-08$6.31$13.069,400——
2020-01-07$6.30$13.048,700——
2020-01-06$6.28$13.0024,100——
2020-01-03$6.30$13.0412,200——
2020-01-02$6.38$13.2135,200——