5 DAY PERFORMANCE
+20.65%
1 MONTH PERFORMANCE
+14.02%
3 MONTH PERFORMANCE
+4.28%
6 MONTH PERFORMANCE
+11.53%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+2.56%
Manhattan Bridge Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.73 | $4.69 (-0.85%) | $4.78 | $4.67 | 9.41 K | $53.65 M |
| 12/04/2025 | $4.73 | $4.69 (-0.85%) | $4.83 | $4.67 | 25.60 K | $53.65 M |
| 12/03/2025 | $4.65 | $4.73 (1.72%) | $4.74 | $4.64 | 11.75 K | $54.10 M |
| 12/02/2025 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.65 | 15.43 K | $53.19 M |
| 12/01/2025 | $4.72 | $4.70 (-0.42%) | $4.74 | $4.70 | 25.92 K | $53.76 M |
| 11/28/2025 | $4.69 | $4.72 (0.64%) | $4.74 | $4.68 | 9.21 K | $53.99 M |
| 11/26/2025 | $4.66 | $4.69 (0.64%) | $4.76 | $4.65 | 19.50 K | $53.65 M |
| 11/25/2025 | $4.57 | $4.65 (1.75%) | $4.65 | $4.56 | 20.60 K | $53.19 M |
| 11/24/2025 | $4.56 | $4.51 (-1.1%) | $4.59 | $4.41 | 23.56 K | $51.59 M |
| 11/21/2025 | $4.41 | $4.54 (2.95%) | $4.63 | $4.41 | 48.10 K | $51.93 M |
| 11/20/2025 | $4.40 | $4.40 (0%) | $4.50 | $4.40 | 26.54 K | $50.33 M |
| 11/19/2025 | $4.50 | $4.38 (-2.67%) | $4.61 | $4.29 | 149.53 K | $50.10 M |
| 11/18/2025 | $4.53 | $4.43 (-2.21%) | $4.65 | $4.40 | 110.60 K | $50.67 M |
| 11/17/2025 | $4.70 | $4.52 (-3.83%) | $4.74 | $4.52 | 101.00 K | $51.70 M |
| 11/14/2025 | $4.90 | $4.65 (-5.1%) | $4.93 | $4.65 | 114.31 K | $53.19 M |
| 11/13/2025 | $4.95 | $4.91 (-0.81%) | $4.95 | $4.89 | 25.55 K | $56.16 M |
| 11/12/2025 | $4.89 | $4.88 (-0.2%) | $4.98 | $4.86 | 18.52 K | $55.82 M |
| 11/11/2025 | $4.89 | $4.89 (0%) | $4.97 | $4.88 | 29.42 K | $55.94 M |
| 11/10/2025 | $4.89 | $4.91 (0.41%) | $4.98 | $4.89 | 13.51 K | $56.16 M |
| 11/07/2025 | $4.93 | $4.92 (-0.2%) | $4.93 | $4.86 | 8.90 K | $56.28 M |
| 11/06/2025 | $4.95 | $4.93 (-0.4%) | $4.99 | $4.87 | 35.20 K | $56.39 M |
| 11/05/2025 | $4.98 | $4.88 (-2.01%) | $4.99 | $4.88 | 25.03 K | $55.82 M |
| 11/04/2025 | $4.92 | $4.98 (1.22%) | $5.00 | $4.91 | 14.60 K | $56.96 M |
| 11/03/2025 | $4.95 | $4.97 (0.4%) | $5.13 | $4.91 | 20.81 K | $56.85 M |
| 10/31/2025 | $4.91 | $4.92 (0.2%) | $4.96 | $4.85 | 23.73 K | $56.28 M |
| 10/30/2025 | $4.95 | $4.89 (-1.21%) | $4.95 | $4.83 | 41.85 K | $55.94 M |
| 10/29/2025 | $4.99 | $4.93 (-1.2%) | $5.19 | $4.91 | 28.90 K | $56.39 M |
| 10/28/2025 | $5.04 | $5.04 (0%) | $5.09 | $5.03 | 25.84 K | $57.65 M |
| 10/27/2025 | $5.15 | $5.08 (-1.36%) | $5.22 | $5.04 | 62.37 K | $58.11 M |
| 10/24/2025 | $5.23 | $5.22 (-0.19%) | $5.27 | $5.16 | 6.31 K | $59.71 M |
| 10/23/2025 | $5.23 | $5.23 (0%) | $5.25 | $5.19 | 16.00 K | $59.82 M |
| 10/22/2025 | $5.21 | $5.24 (0.58%) | $5.27 | $5.21 | 5.89 K | $59.94 M |
| 10/21/2025 | $5.26 | $5.24 (-0.38%) | $5.27 | $5.17 | 15.80 K | $59.94 M |
| 10/20/2025 | $5.22 | $5.25 (0.57%) | $5.28 | $5.20 | 15.21 K | $60.05 M |
| 10/17/2025 | $5.20 | $5.23 (0.58%) | $5.27 | $5.19 | 18.16 K | $59.82 M |
| 10/16/2025 | $5.28 | $5.15 (-2.46%) | $5.35 | $5.13 | 127.37 K | $58.91 M |
| 10/15/2025 | $5.35 | $5.28 (-1.31%) | $5.41 | $5.27 | 46.70 K | $60.40 M |
| 10/14/2025 | $5.29 | $5.33 (0.76%) | $5.38 | $5.25 | 60.95 K | $60.97 M |
| 10/13/2025 | $5.33 | $5.28 (-0.94%) | $5.38 | $5.25 | 15.64 K | $60.40 M |
| 10/10/2025 | $5.32 | $5.30 (-0.38%) | $5.42 | $5.25 | 76.63 K | $60.62 M |
| 10/09/2025 | $5.39 | $5.28 (-2.04%) | $5.39 | $5.26 | 45.91 K | $60.40 M |
| 10/08/2025 | $5.58 | $5.40 (-3.23%) | $5.66 | $5.38 | 83.30 K | $61.77 M |
| 10/07/2025 | $5.72 | $5.66 (-1.05%) | $5.80 | $5.64 | 103.12 K | $64.74 M |
| 10/06/2025 | $5.66 | $5.68 (0.35%) | $5.71 | $5.60 | 70.41 K | $64.97 M |
| 10/03/2025 | $5.62 | $5.62 (0%) | $5.66 | $5.56 | 18.08 K | $64.29 M |
| 10/02/2025 | $5.56 | $5.58 (0.36%) | $5.68 | $5.56 | 34.10 K | $63.83 M |
| 10/01/2025 | $5.56 | $5.56 (0%) | $5.63 | $5.52 | 25.11 K | $63.60 M |
| 09/30/2025 | $5.48 | $5.49 (0.18%) | $5.56 | $5.46 | 18.22 K | $62.80 M |
| 09/29/2025 | $5.48 | $5.45 (-0.55%) | $5.52 | $5.41 | 29.61 K | $62.34 M |
| 09/26/2025 | $5.43 | $5.46 (0.55%) | $5.47 | $5.43 | 3.80 K | $62.46 M |
| 09/25/2025 | $5.50 | $5.45 (-0.91%) | $5.50 | $5.44 | 10.30 K | $62.34 M |
| 09/24/2025 | $5.43 | $5.46 (0.55%) | $5.50 | $5.43 | 11.23 K | $62.46 M |
| 09/23/2025 | $5.32 | $5.39 (1.32%) | $5.44 | $5.32 | 12.30 K | $61.65 M |
| 09/22/2025 | $5.30 | $5.37 (1.32%) | $5.40 | $5.30 | 45.40 K | $61.43 M |
| 09/19/2025 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.35 | 35.72 K | $61.20 M |
| 09/18/2025 | $5.38 | $5.45 (1.3%) | $5.45 | $5.35 | 20.16 K | $62.34 M |
| 09/17/2025 | $5.34 | $5.37 (0.56%) | $5.42 | $5.31 | 19.04 K | $61.43 M |
| 09/16/2025 | $5.28 | $5.30 (0.38%) | $5.37 | $5.28 | 21.08 K | $60.62 M |
| 09/15/2025 | $5.34 | $5.31 (-0.56%) | $5.38 | $5.30 | 30.90 K | $60.74 M |
| 09/12/2025 | $5.31 | $5.36 (0.94%) | $5.41 | $5.31 | 6.82 K | $61.31 M |
| 09/11/2025 | $5.32 | $5.33 (0.19%) | $5.42 | $5.30 | 12.30 K | $60.97 M |
| 09/10/2025 | $5.37 | $5.36 (-0.19%) | $5.42 | $5.35 | 15.22 K | $61.31 M |
| 09/09/2025 | $5.37 | $5.38 (0.19%) | $5.39 | $5.35 | 9.50 K | $61.54 M |
| 09/08/2025 | $5.37 | $5.34 (-0.56%) | $5.39 | $5.32 | 10.70 K | $61.08 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.
