5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-18.20%
Manhattan Bridge Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.41 | $4.42 (0.23%) | $4.45 | $4.37 | 36.00 K | $50.52 M |
| 06/18/2026 | $4.40 | $4.38 (-0.45%) | $4.41 | $4.35 | 21.10 K | $50.07 M |
| 06/17/2026 | $4.47 | $4.37 (-2.24%) | $4.48 | $4.36 | 32.10 K | $49.95 M |
| 06/16/2026 | $4.45 | $4.43 (-0.45%) | $4.45 | $4.33 | 25.30 K | $50.64 M |
| 06/15/2026 | $4.34 | $4.34 (0%) | $4.41 | $4.34 | 16.90 K | $49.61 M |
| 06/12/2026 | $4.32 | $4.36 (0.93%) | $4.39 | $4.31 | 25.74 K | $49.84 M |
| 06/11/2026 | $4.25 | $4.29 (0.94%) | $4.33 | $4.25 | 35.40 K | $49.04 M |
| 06/10/2026 | $4.32 | $4.28 (-0.93%) | $4.41 | $4.26 | 30.43 K | $48.92 M |
| 06/09/2026 | $4.28 | $4.32 (0.93%) | $4.36 | $4.28 | 20.11 K | $49.38 M |
| 06/08/2026 | $4.27 | $4.28 (0.23%) | $4.30 | $4.26 | 8.00 K | $48.92 M |
| 06/05/2026 | $4.22 | $4.24 (0.47%) | $4.28 | $4.22 | 16.00 K | $48.47 M |
| 06/04/2026 | $4.24 | $4.22 (-0.47%) | $4.27 | $4.22 | 21.13 K | $48.24 M |
| 06/03/2026 | $4.29 | $4.24 (-1.17%) | $4.29 | $4.19 | 33.75 K | $48.47 M |
| 06/02/2026 | $4.19 | $4.27 (1.91%) | $4.30 | $4.19 | 22.10 K | $48.81 M |
| 06/01/2026 | $4.20 | $4.24 (0.95%) | $4.24 | $4.20 | 13.65 K | $48.47 M |
| 05/29/2026 | $4.24 | $4.22 (-0.47%) | $4.25 | $4.18 | 17.50 K | $48.24 M |
| 05/28/2026 | $4.24 | $4.21 (-0.71%) | $4.24 | $4.18 | 10.54 K | $48.12 M |
| 05/27/2026 | $4.18 | $4.23 (1.2%) | $4.26 | $4.18 | 12.12 K | $48.35 M |
| 05/26/2026 | $4.15 | $4.18 (0.72%) | $4.21 | $4.15 | 24.23 K | $47.78 M |
| 05/22/2026 | $4.24 | $4.18 (-1.42%) | $4.24 | $4.17 | 21.10 K | $47.78 M |
| 05/21/2026 | $4.17 | $4.23 (1.44%) | $4.23 | $4.17 | 19.41 K | $48.35 M |
| 05/20/2026 | $4.25 | $4.22 (-0.71%) | $4.25 | $4.17 | 14.55 K | $48.24 M |
| 05/19/2026 | $4.21 | $4.17 (-0.95%) | $4.21 | $4.16 | 10.90 K | $47.67 M |
| 05/18/2026 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.18 | 15.30 K | $48.01 M |
| 05/15/2026 | $4.20 | $4.22 (0.48%) | $4.28 | $4.15 | 16.73 K | $48.24 M |
| 05/14/2026 | $4.21 | $4.22 (0.24%) | $4.29 | $4.18 | 20.94 K | $48.24 M |
| 05/13/2026 | $4.23 | $4.18 (-1.18%) | $4.27 | $4.16 | 30.22 K | $47.78 M |
| 05/12/2026 | $4.29 | $4.23 (-1.4%) | $4.35 | $4.21 | 35.92 K | $48.35 M |
| 05/11/2026 | $4.27 | $4.33 (1.41%) | $4.34 | $4.26 | 15.11 K | $49.50 M |
| 05/08/2026 | $4.25 | $4.27 (0.47%) | $4.31 | $4.22 | 46.20 K | $48.81 M |
| 05/07/2026 | $4.28 | $4.23 (-1.17%) | $4.29 | $4.22 | 42.91 K | $48.35 M |
| 05/06/2026 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.25 | 60.00 K | $48.58 M |
| 05/05/2026 | $4.43 | $4.30 (-2.93%) | $4.43 | $4.29 | 71.80 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 | $50.52 M |
| 04/09/2026 | $4.44 | $4.41 (-0.68%) | $4.49 | $4.38 | 48.24 K | $50.41 M |
| 04/08/2026 | $4.69 | $4.49 (-4.26%) | $4.69 | $4.47 | 63.55 K | $51.32 M |
| 04/07/2026 | $4.69 | $4.80 (2.35%) | $4.85 | $4.67 | 90.30 K | $54.87 M |
| 04/06/2026 | $4.54 | $4.68 (3.08%) | $4.75 | $4.52 | 131.06 K | $53.50 M |
| 04/02/2026 | $4.52 | $4.60 (1.77%) | $4.62 | $4.52 | 35.40 K | $52.58 M |
| 04/01/2026 | $4.45 | $4.53 (1.8%) | $4.58 | $4.44 | 27.55 K | $51.78 M |
| 03/31/2026 | $4.37 | $4.45 (1.83%) | $4.47 | $4.37 | 23.40 K | $50.87 M |
| 03/30/2026 | $4.45 | $4.41 (-0.9%) | $4.48 | $4.39 | 17.30 K | $50.41 M |
| 03/27/2026 | $4.32 | $4.45 (3.01%) | $4.47 | $4.32 | 14.21 K | $50.87 M |
| 03/26/2026 | $4.33 | $4.35 (0.46%) | $4.43 | $4.27 | 19.70 K | $49.72 M |
| 03/25/2026 | $4.26 | $4.33 (1.64%) | $4.38 | $4.26 | 10.32 K | $49.50 M |
| 03/24/2026 | $4.42 | $4.30 (-2.71%) | $4.42 | $4.30 | 6.16 K | $49.15 M |
| 03/23/2026 | $4.29 | $4.27 (-0.47%) | $4.30 | $4.24 | 9.80 K | $48.81 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.
