5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-16.60%
Manhattan Bridge Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $4.44 | $4.30 (-3.04%) | $4.44 | $4.30 | 71.55 K | $49.15 M |
| 05/04/2026 | $4.31 | $4.33 (0.46%) | $4.50 | $4.31 | 36.10 K | $49.50 M |
| 05/01/2026 | $4.31 | $4.35 (0.93%) | $4.42 | $4.31 | 21.30 K | $49.72 M |
| 04/30/2026 | $4.38 | $4.33 (-1.14%) | $4.41 | $4.31 | 21.94 K | $49.50 M |
| 04/29/2026 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.35 | 10.21 K | $50.07 M |
| 04/28/2026 | $4.40 | $4.41 (0.23%) | $4.45 | $4.40 | 12.13 K | $50.41 M |
| 04/27/2026 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.40 | 29.53 K | $50.30 M |
| 04/24/2026 | $4.46 | $4.46 (0%) | $4.50 | $4.43 | 12.22 K | $50.98 M |
| 04/23/2026 | $4.56 | $4.45 (-2.41%) | $4.56 | $4.41 | 29.10 K | $50.87 M |
| 04/22/2026 | $4.59 | $4.54 (-1.09%) | $4.59 | $4.44 | 16.50 K | $51.90 M |
| 04/21/2026 | $4.55 | $4.46 (-1.98%) | $4.60 | $4.46 | 21.10 K | $50.98 M |
| 04/20/2026 | $4.55 | $4.55 (0%) | $4.60 | $4.55 | 12.94 K | $52.01 M |
| 04/17/2026 | $4.78 | $4.64 (-2.93%) | $4.78 | $4.53 | 21.00 K | $53.04 M |
| 04/16/2026 | $4.64 | $4.62 (-0.43%) | $4.80 | $4.50 | 32.40 K | $52.81 M |
| 04/15/2026 | $4.67 | $4.62 (-1.07%) | $4.80 | $4.56 | 37.30 K | $52.81 M |
| 04/14/2026 | $4.43 | $4.63 (4.51%) | $4.70 | $4.43 | 28.90 K | $52.92 M |
| 04/13/2026 | $4.40 | $4.44 (0.91%) | $4.52 | $4.40 | 22.32 K | $50.75 M |
| 04/10/2026 | $4.44 | $4.42 (-0.45%) | $4.45 | $4.41 | 7.80 K | $50.55 M |
| 04/09/2026 | $4.44 | $4.41 (-0.68%) | $4.49 | $4.38 | 48.24 K | $50.43 M |
| 04/08/2026 | $4.69 | $4.49 (-4.26%) | $4.69 | $4.47 | 63.55 K | $51.35 M |
| 04/07/2026 | $4.69 | $4.80 (2.35%) | $4.85 | $4.67 | 90.30 K | $54.89 M |
| 04/06/2026 | $4.54 | $4.68 (3.08%) | $4.75 | $4.52 | 131.06 K | $53.52 M |
| 04/02/2026 | $4.52 | $4.60 (1.77%) | $4.62 | $4.52 | 35.40 K | $52.60 M |
| 04/01/2026 | $4.45 | $4.53 (1.8%) | $4.58 | $4.44 | 27.55 K | $51.80 M |
| 03/31/2026 | $4.37 | $4.45 (1.83%) | $4.47 | $4.37 | 23.40 K | $50.89 M |
| 03/30/2026 | $4.45 | $4.41 (-0.9%) | $4.48 | $4.39 | 17.30 K | $50.43 M |
| 03/27/2026 | $4.32 | $4.45 (3.01%) | $4.47 | $4.32 | 14.21 K | $50.89 M |
| 03/26/2026 | $4.33 | $4.35 (0.46%) | $4.43 | $4.27 | 19.70 K | $49.75 M |
| 03/25/2026 | $4.26 | $4.33 (1.64%) | $4.38 | $4.26 | 10.32 K | $49.52 M |
| 03/24/2026 | $4.42 | $4.30 (-2.71%) | $4.42 | $4.30 | 6.16 K | $49.19 M |
| 03/23/2026 | $4.29 | $4.27 (-0.47%) | $4.30 | $4.24 | 9.80 K | $48.84 M |
| 03/20/2026 | $4.24 | $4.24 (0%) | $4.30 | $4.13 | 64.30 K | $48.50 M |
| 03/19/2026 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.23 | 19.20 K | $48.50 M |
| 03/18/2026 | $4.31 | $4.26 (-1.16%) | $4.36 | $4.26 | 20.40 K | $48.73 M |
| 03/17/2026 | $4.43 | $4.32 (-2.48%) | $4.43 | $4.31 | 29.93 K | $49.41 M |
| 03/16/2026 | $4.33 | $4.33 (0%) | $4.36 | $4.32 | 8.41 K | $49.53 M |
| 03/13/2026 | $4.31 | $4.34 (0.7%) | $4.34 | $4.30 | 19.81 K | $49.64 M |
| 03/12/2026 | $4.35 | $4.32 (-0.69%) | $4.44 | $4.32 | 8.10 K | $49.41 M |
| 03/11/2026 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.38 | 13.58 K | $50.33 M |
| 03/10/2026 | $4.30 | $4.42 (2.79%) | $4.44 | $4.30 | 16.70 K | $50.56 M |
| 03/09/2026 | $4.27 | $4.27 (0%) | $4.39 | $4.24 | 29.94 K | $48.84 M |
| 03/06/2026 | $4.32 | $4.26 (-1.39%) | $4.38 | $4.25 | 25.20 K | $48.73 M |
| 03/05/2026 | $4.35 | $4.36 (0.23%) | $4.39 | $4.33 | 20.20 K | $49.87 M |
| 03/04/2026 | $4.37 | $4.33 (-0.92%) | $4.38 | $4.28 | 68.56 K | $49.53 M |
| 03/03/2026 | $4.38 | $4.37 (-0.23%) | $4.38 | $4.34 | 9.21 K | $49.99 M |
| 03/02/2026 | $4.39 | $4.39 (0%) | $4.40 | $4.34 | 17.73 K | $50.22 M |
| 02/27/2026 | $4.44 | $4.38 (-1.35%) | $4.44 | $4.38 | 22.97 K | $50.10 M |
| 02/26/2026 | $4.47 | $4.45 (-0.45%) | $4.47 | $4.42 | 5.34 K | $50.90 M |
| 02/25/2026 | $4.45 | $4.42 (-0.67%) | $4.47 | $4.40 | 9.90 K | $50.56 M |
| 02/24/2026 | $4.44 | $4.43 (-0.23%) | $4.45 | $4.41 | 16.10 K | $50.67 M |
| 02/23/2026 | $4.45 | $4.42 (-0.67%) | $4.48 | $4.40 | 19.20 K | $50.56 M |
| 02/20/2026 | $4.42 | $4.42 (0%) | $4.46 | $4.40 | 23.12 K | $50.56 M |
| 02/19/2026 | $4.43 | $4.42 (-0.23%) | $4.48 | $4.41 | 17.63 K | $50.56 M |
| 02/18/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.43 | 31.80 K | $50.67 M |
| 02/17/2026 | $4.42 | $4.42 (0%) | $4.48 | $4.38 | 29.45 K | $50.56 M |
| 02/13/2026 | $4.45 | $4.45 (0%) | $4.45 | $4.42 | 15.35 K | $50.90 M |
| 02/12/2026 | $4.51 | $4.45 (-1.33%) | $4.53 | $4.45 | 71.32 K | $50.90 M |
| 02/11/2026 | $4.51 | $4.52 (0.22%) | $4.55 | $4.50 | 9.55 K | $51.70 M |
| 02/10/2026 | $4.51 | $4.53 (0.44%) | $4.58 | $4.51 | 10.60 K | $51.82 M |
| 02/09/2026 | $4.52 | $4.51 (-0.22%) | $4.55 | $4.51 | 15.70 K | $51.59 M |
| 02/06/2026 | $4.53 | $4.51 (-0.44%) | $4.57 | $4.48 | 15.60 K | $51.59 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.
