5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-20.19%
Manhattan Bridge Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.93 | $3.93 (0%) | $3.96 | $3.90 | 22.96 K | $44.91 M |
| 09/18/2026 | $3.89 | $3.94 (1.29%) | $3.96 | $3.89 | 37.60 K | $45.02 M |
| 09/17/2026 | $3.94 | $3.90 (-1.02%) | $3.94 | $3.89 | 30.70 K | $44.57 M |
| 09/16/2026 | $3.95 | $3.92 (-0.76%) | $3.97 | $3.92 | 22.20 K | $44.80 M |
| 09/15/2026 | $4.03 | $3.95 (-1.99%) | $4.05 | $3.95 | 42.20 K | $45.14 M |
| 09/14/2026 | $4.10 | $4.02 (-1.95%) | $4.10 | $4.02 | 32.57 K | $45.94 M |
| 09/11/2026 | $4.07 | $4.05 (-0.49%) | $4.10 | $4.04 | 10.70 K | $46.28 M |
| 09/10/2026 | $4.08 | $4.08 (0%) | $4.08 | $4.04 | 16.41 K | $46.62 M |
| 09/09/2026 | $4.09 | $4.07 (-0.49%) | $4.12 | $4.05 | 29.23 K | $46.51 M |
| 09/08/2026 | $4.09 | $4.12 (0.73%) | $4.15 | $4.09 | 19.30 K | $47.08 M |
| 09/04/2026 | $4.10 | $4.08 (-0.49%) | $4.11 | $4.05 | 20.61 K | $46.62 M |
| 09/03/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.06 | 13.60 K | $46.85 M |
| 09/02/2026 | $4.09 | $4.05 (-0.98%) | $4.10 | $4.05 | 21.13 K | $46.28 M |
| 09/01/2026 | $4.04 | $4.08 (0.99%) | $4.08 | $4.04 | 16.44 K | $46.62 M |
| 08/31/2026 | $4.00 | $4.00 (0%) | $4.04 | $4.00 | 14.51 K | $45.71 M |
| 08/28/2026 | $4.08 | $4.08 (0%) | $4.08 | $4.02 | 18.50 K | $46.62 M |
| 08/27/2026 | $4.03 | $4.07 (0.99%) | $4.07 | $4.00 | 47.71 K | $46.51 M |
| 08/26/2026 | $4.05 | $4.03 (-0.49%) | $4.11 | $4.00 | 81.10 K | $46.05 M |
| 08/25/2026 | $4.05 | $4.05 (0%) | $4.10 | $4.03 | 24.00 K | $46.28 M |
| 08/24/2026 | $4.11 | $4.06 (-1.22%) | $4.11 | $4.05 | 10.62 K | $46.40 M |
| 08/21/2026 | $4.14 | $4.08 (-1.45%) | $4.14 | $4.03 | 8.90 K | $46.62 M |
| 08/20/2026 | $4.07 | $4.03 (-0.98%) | $4.11 | $4.03 | 8.93 K | $46.05 M |
| 08/19/2026 | $4.10 | $4.07 (-0.73%) | $4.15 | $4.07 | 16.20 K | $46.51 M |
| 08/18/2026 | $4.11 | $4.15 (0.97%) | $4.15 | $4.07 | 10.35 K | $47.42 M |
| 08/17/2026 | $4.14 | $4.11 (-0.72%) | $4.15 | $4.11 | 14.40 K | $46.97 M |
| 08/14/2026 | $4.14 | $4.12 (-0.48%) | $4.15 | $4.12 | 25.64 K | $47.08 M |
| 08/13/2026 | $4.13 | $4.13 (0%) | $4.16 | $4.08 | 24.81 K | $47.19 M |
| 08/12/2026 | $4.18 | $4.13 (-1.2%) | $4.18 | $4.06 | 16.21 K | $47.19 M |
| 08/11/2026 | $4.17 | $4.12 (-1.2%) | $4.22 | $4.11 | 17.01 K | $47.08 M |
| 08/10/2026 | $4.10 | $4.17 (1.71%) | $4.21 | $4.05 | 40.14 K | $47.65 M |
| 08/07/2026 | $4.03 | $4.12 (2.23%) | $4.17 | $4.03 | 22.54 K | $47.08 M |
| 08/06/2026 | $4.14 | $4.12 (-0.48%) | $4.15 | $4.07 | 11.72 K | $47.08 M |
| 08/05/2026 | $4.26 | $4.13 (-3.05%) | $4.26 | $4.08 | 47.35 K | $47.19 M |
| 08/04/2026 | $4.18 | $4.21 (0.72%) | $4.25 | $4.14 | 28.15 K | $48.11 M |
| 08/03/2026 | $4.22 | $4.19 (-0.71%) | $4.26 | $4.17 | 22.70 K | $47.88 M |
| 07/31/2026 | $4.24 | $4.16 (-1.89%) | $4.24 | $4.16 | 15.52 K | $47.54 M |
| 07/30/2026 | $4.17 | $4.22 (1.2%) | $4.25 | $4.17 | 11.01 K | $48.22 M |
| 07/29/2026 | $4.17 | $4.20 (0.72%) | $4.26 | $4.16 | 30.60 K | $47.99 M |
| 07/28/2026 | $3.99 | $4.17 (4.51%) | $4.18 | $3.98 | 95.73 K | $47.65 M |
| 07/27/2026 | $3.94 | $3.91 (-0.76%) | $3.98 | $3.90 | 92.70 K | $44.68 M |
| 07/24/2026 | $4.10 | $3.97 (-3.17%) | $4.13 | $3.96 | 64.30 K | $45.37 M |
| 07/23/2026 | $4.19 | $4.10 (-2.15%) | $4.19 | $4.10 | 53.64 K | $46.85 M |
| 07/22/2026 | $4.23 | $4.18 (-1.18%) | $4.23 | $4.16 | 19.70 K | $47.77 M |
| 07/21/2026 | $4.21 | $4.19 (-0.48%) | $4.23 | $4.15 | 42.04 K | $47.88 M |
| 07/20/2026 | $4.27 | $4.20 (-1.64%) | $4.28 | $4.20 | 55.98 K | $47.99 M |
| 07/17/2026 | $4.39 | $4.36 (-0.68%) | $4.41 | $4.29 | 17.33 K | $49.84 M |
| 07/16/2026 | $4.36 | $4.42 (1.38%) | $4.55 | $4.36 | 31.84 K | $50.52 M |
| 07/15/2026 | $4.30 | $4.35 (1.16%) | $4.54 | $4.30 | 70.03 K | $49.72 M |
| 07/14/2026 | $4.27 | $4.40 (3.04%) | $4.44 | $4.27 | 39.42 K | $50.30 M |
| 07/13/2026 | $4.23 | $4.23 (0%) | $4.27 | $4.22 | 15.00 K | $48.35 M |
| 07/10/2026 | $4.25 | $4.24 (-0.24%) | $4.32 | $4.23 | 22.92 K | $48.47 M |
| 07/09/2026 | $4.23 | $4.26 (0.71%) | $4.33 | $4.23 | 46.80 K | $48.69 M |
| 07/08/2026 | $4.54 | $4.23 (-6.83%) | $4.55 | $4.23 | 142.36 K | $48.35 M |
| 07/07/2026 | $4.57 | $4.69 (2.63%) | $4.70 | $4.55 | 98.02 K | $53.61 M |
| 07/06/2026 | $4.67 | $4.54 (-2.78%) | $4.70 | $4.48 | 96.92 K | $51.90 M |
| 07/02/2026 | $4.56 | $4.66 (2.19%) | $4.66 | $4.54 | 48.90 K | $53.27 M |
| 07/01/2026 | $4.52 | $4.59 (1.55%) | $4.61 | $4.50 | 31.40 K | $52.47 M |
| 06/30/2026 | $4.49 | $4.52 (0.67%) | $4.60 | $4.46 | 38.41 K | $51.67 M |
| 06/29/2026 | $4.46 | $4.49 (0.67%) | $4.49 | $4.45 | 16.85 K | $51.32 M |
| 06/26/2026 | $4.42 | $4.45 (0.68%) | $4.47 | $4.39 | 21.97 K | $50.87 M |
| 06/25/2026 | $4.46 | $4.43 (-0.67%) | $4.47 | $4.43 | 17.02 K | $50.64 M |
| 06/24/2026 | $4.45 | $4.46 (0.22%) | $4.48 | $4.39 | 41.85 K | $50.98 M |
| 06/23/2026 | $4.37 | $4.44 (1.6%) | $4.45 | $4.36 | 16.80 K | $50.75 M |
| 06/22/2026 | $4.41 | $4.42 (0.23%) | $4.45 | $4.37 | 36.00 K | $50.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
