5 DAY PERFORMANCE
+24.85%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-12.50%
Manhattan Bridge Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.42 | $3.31 (-3.22%) | $3.42 | $3.30 | 38.10 K | $37.77 M |
| 11/04/2026 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.37 | 9.15 K | $38.80 M |
| 11/03/2026 | $3.40 | $3.38 (-0.59%) | $3.44 | $3.38 | 28.90 K | $38.57 M |
| 11/02/2026 | $3.42 | $3.42 (0%) | $3.48 | $3.40 | 34.26 K | $39.02 M |
| 10/30/2026 | $3.46 | $3.42 (-1.16%) | $3.46 | $3.42 | 16.50 K | $39.02 M |
| 10/29/2026 | $3.40 | $3.45 (1.47%) | $3.45 | $3.37 | 26.90 K | $39.37 M |
| 10/28/2026 | $3.48 | $3.40 (-2.3%) | $3.50 | $3.37 | 16.40 K | $38.80 M |
| 10/27/2026 | $3.47 | $3.46 (-0.29%) | $3.48 | $3.44 | 8.50 K | $39.48 M |
| 10/26/2026 | $3.44 | $3.48 (1.16%) | $3.50 | $3.42 | 29.52 K | $39.71 M |
| 10/23/2026 | $3.45 | $3.48 (0.87%) | $3.48 | $3.41 | 10.11 K | $39.71 M |
| 10/22/2026 | $3.41 | $3.49 (2.35%) | $3.55 | $3.37 | 95.58 K | $39.82 M |
| 10/21/2026 | $3.44 | $3.39 (-1.45%) | $3.45 | $3.35 | 9.70 K | $38.68 M |
| 10/20/2026 | $3.46 | $3.42 (-1.16%) | $3.46 | $3.42 | 14.91 K | $39.02 M |
| 10/19/2026 | $3.48 | $3.42 (-1.72%) | $3.48 | $3.42 | 32.41 K | $39.02 M |
| 10/16/2026 | $3.50 | $3.51 (0.29%) | $3.55 | $3.50 | 15.20 K | $40.11 M |
| 10/15/2026 | $3.40 | $3.48 (2.35%) | $3.48 | $3.40 | 37.00 K | $39.77 M |
| 10/14/2026 | $3.33 | $3.42 (2.7%) | $3.44 | $3.33 | 37.74 K | $39.08 M |
| 10/13/2026 | $3.40 | $3.34 (-1.76%) | $3.42 | $3.31 | 34.80 K | $38.17 M |
| 10/12/2026 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.35 | 22.51 K | $38.74 M |
| 10/09/2026 | $3.43 | $3.43 (0%) | $3.51 | $3.33 | 167.10 K | $39.20 M |
| 10/08/2026 | $3.49 | $3.53 (1.15%) | $3.55 | $3.47 | 85.50 K | $40.34 M |
| 10/07/2026 | $3.85 | $3.66 (-4.94%) | $3.90 | $3.64 | 109.41 K | $41.82 M |
| 10/06/2026 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.85 | 100.96 K | $44.11 M |
| 10/05/2026 | $3.80 | $3.87 (1.84%) | $3.92 | $3.80 | 29.70 K | $44.22 M |
| 10/02/2026 | $3.77 | $3.78 (0.27%) | $3.88 | $3.76 | 21.50 K | $43.20 M |
| 10/01/2026 | $3.75 | $3.75 (0%) | $3.80 | $3.67 | 56.24 K | $42.85 M |
| 09/30/2026 | $3.71 | $3.70 (-0.27%) | $3.75 | $3.54 | 109.92 K | $42.28 M |
| 09/29/2026 | $3.93 | $3.73 (-5.09%) | $3.93 | $3.73 | 38.33 K | $42.62 M |
| 09/28/2026 | $3.89 | $3.88 (-0.26%) | $3.91 | $3.88 | 34.95 K | $44.34 M |
| 09/25/2026 | $3.93 | $3.90 (-0.76%) | $3.94 | $3.88 | 18.90 K | $44.57 M |
| 09/24/2026 | $3.90 | $3.91 (0.26%) | $3.97 | $3.88 | 22.92 K | $44.68 M |
| 09/23/2026 | $3.89 | $3.90 (0.26%) | $3.91 | $3.88 | 25.07 K | $44.57 M |
| 09/22/2026 | $3.98 | $3.89 (-2.26%) | $3.98 | $3.88 | 35.10 K | $44.45 M |
| 09/21/2026 | $3.94 | $3.93 (-0.25%) | $3.95 | $3.89 | 23.09 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 |
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.
