MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
LOAN — Manhattan Bridge Capital, Inc
NasdaqManhattan Bridge Capital, Inc
$3.75
+0.05(+1.35%)
- O
- 3.75
- H
- 3.80
- L
- 3.67
- V
- 55.23K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.75
Period Return-27.61%
Period High$5.85
Period Low$3.54
Avg Daily Volume27.9K
Total Trading Days365
LOAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.75 | $3.80 | $3.67 | $3.75 | +$0.05 | +1.35% | 55,233 | $3.71 | $3.67 $3.80 |
| Sep 30, 2026 | $3.71 | $3.75 | $3.54 | $3.70 | $-0.03 | -0.80% | 109,924 | $3.67 | $3.54 $3.75 |
| Sep 29, 2026 | $3.93 | $3.93 | $3.73 | $3.73 | $-0.15 | -3.87% | 38,328 | $3.83 | $3.73 $3.93 |
| Sep 28, 2026 | $3.89 | $3.91 | $3.88 | $3.88 | $-0.02 | -0.51% | 34,954 | $3.89 | $3.88 $3.91 |
| Sep 25, 2026 | $3.93 | $3.94 | $3.88 | $3.90 | $-0.01 | -0.26% | 18,871 | $3.90 | $3.88 $3.94 |
| Sep 24, 2026 | $3.90 | $3.97 | $3.88 | $3.91 | +$0.01 | +0.26% | 22,915 | $3.90 | $3.88 $3.97 |
| Sep 23, 2026 | $3.89 | $3.91 | $3.88 | $3.90 | +$0.01 | +0.26% | 25,066 | $3.89 | $3.88 $3.91 |
| Sep 22, 2026 | $3.98 | $3.98 | $3.88 | $3.89 | $-0.04 | -1.02% | 35,102 | $3.90 | $3.88 $3.98 |
| Sep 21, 2026 | $3.94 | $3.95 | $3.89 | $3.93 | $-0.01 | -0.25% | 23,087 | $3.92 | $3.89 $3.95 |
| Sep 18, 2026 | $3.89 | $3.96 | $3.89 | $3.94 | +$0.04 | +1.03% | 37,594 | $3.92 | $3.89 $3.96 |
| Sep 17, 2026 | $3.94 | $3.94 | $3.89 | $3.90 | $-0.02 | -0.51% | 30,704 | $3.91 | $3.89 $3.94 |
| Sep 16, 2026 | $3.95 | $3.97 | $3.92 | $3.92 | $-0.03 | -0.76% | 22,166 | $3.95 | $3.92 $3.97 |
| Sep 15, 2026 | $4.03 | $4.05 | $3.95 | $3.95 | $-0.07 | -1.74% | 42,043 | $3.99 | $3.95 $4.05 |
| Sep 14, 2026 | $4.10 | $4.10 | $4.02 | $4.02 | $-0.03 | -0.74% | 32,234 | $4.05 | $4.02 $4.10 |
| Sep 11, 2026 | $4.07 | $4.10 | $4.04 | $4.05 | $-0.03 | -0.74% | 10,675 | $4.07 | $4.04 $4.10 |
| Sep 10, 2026 | $4.08 | $4.08 | $4.04 | $4.08 | +$0.01 | +0.25% | 16,410 | $4.05 | $4.04 $4.08 |
| Sep 9, 2026 | $4.09 | $4.12 | $4.05 | $4.07 | $-0.05 | -1.21% | 29,229 | $4.08 | $4.05 $4.12 |
| Sep 8, 2026 | $4.09 | $4.15 | $4.09 | $4.12 | +$0.04 | +0.98% | 19,256 | $4.11 | $4.09 $4.15 |
| Sep 4, 2026 | $4.10 | $4.11 | $4.05 | $4.08 | $-0.02 | -0.49% | 20,614 | $4.09 | $4.05 $4.11 |
| Sep 3, 2026 | $4.10 | $4.10 | $4.06 | $4.10 | +$0.05 | +1.23% | 13,584 | $4.08 | $4.06 $4.10 |
| Sep 2, 2026 | $4.09 | $4.10 | $4.05 | $4.05 | $-0.03 | -0.74% | 21,132 | $4.07 | $4.05 $4.10 |
| Sep 1, 2026 | $4.04 | $4.08 | $4.04 | $4.08 | +$0.08 | +2.00% | 16,435 | $4.04 | $4.04 $4.08 |
| Aug 31, 2026 | $4.00 | $4.04 | $4.00 | $4.00 | $-0.08 | -1.84% | 14,509 | $4.01 | $4.00 $4.04 |
| Aug 28, 2026 | $4.08 | $4.08 | $4.02 | $4.08 | +$0.01 | +0.12% | 18,483 | $4.06 | $4.02 $4.08 |
| Aug 27, 2026 | $4.03 | $4.07 | $4.00 | $4.07 | +$0.04 | +0.99% | 47,710 | $4.01 | $4.00 $4.07 |
| Aug 26, 2026 | $4.05 | $4.11 | $4.00 | $4.03 | $-0.02 | -0.49% | 81,079 | $4.04 | $4.00 $4.11 |
| Aug 25, 2026 | $4.05 | $4.10 | $4.03 | $4.05 | $-0.01 | -0.25% | 23,954 | $4.06 | $4.03 $4.10 |
| Aug 24, 2026 | $4.11 | $4.11 | $4.05 | $4.06 | $-0.02 | -0.49% | 10,624 | $4.07 | $4.05 $4.11 |
| Aug 21, 2026 | $4.14 | $4.14 | $4.03 | $4.08 | +$0.05 | +1.24% | 8,864 | $4.07 | $4.03 $4.14 |
| Aug 20, 2026 | $4.07 | $4.11 | $4.03 | $4.03 | $-0.04 | -0.98% | 8,844 | $4.06 | $4.03 $4.11 |