Manhattan Bridge Capital, Inc - Common Stock (LOAN)

Historical Prices For Manhattan Bridge Capital, Inc - Common Stock (LOAN)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2025	4.98	4.99	4.88	4.88	25,020	4.88
11/04/2025	4.92	5.00	4.91	4.98	14,591	4.98
11/03/2025	4.95	5.13	4.91	4.97	20,811	4.97
10/31/2025	4.91	4.96	4.85	4.92	23,733	4.92
10/30/2025	4.95	4.95	4.83	4.89	41,851	4.89
10/29/2025	4.99	5.19	4.91	4.93	28,903	4.93
10/28/2025	5.04	5.09	5.03	5.04	25,841	5.04
10/27/2025	5.15	5.21	5.04	5.08	62,364	5.08
10/24/2025	5.23	5.27	5.16	5.22	6,312	5.22
10/23/2025	5.23	5.25	5.19	5.23	15,971	5.23
10/22/2025	5.21	5.27	5.21	5.24	5,690	5.24
10/21/2025	5.26	5.26	5.17	5.24	15,753	5.24
10/20/2025	5.22	5.28	5.20	5.25	15,209	5.25
10/17/2025	5.20	5.27	5.19	5.23	18,159	5.23
10/16/2025	5.28	5.35	5.13	5.15	127,369	5.15
10/15/2025	5.35	5.41	5.27	5.28	46,657	5.28
10/14/2025	5.29	5.38	5.25	5.33	60,946	5.33
10/13/2025	5.33	5.38	5.25	5.28	15,644	5.28
10/10/2025	5.32	5.42	5.25	5.30	76,632	5.30
10/09/2025	5.39	5.39	5.26	5.28	45,904	5.28
10/08/2025	5.58	5.66	5.38	5.39	83,252	5.39
10/07/2025	5.72	5.80	5.64	5.66	103,112	5.54
10/06/2025	5.66	5.71	5.60	5.68	66,908	5.56
10/03/2025	5.62	5.66	5.56	5.62	18,076	5.51
10/02/2025	5.56	5.68	5.56	5.58	34,101	5.46
10/01/2025	5.56	5.63	5.52	5.56	25,106	5.45
9/30/2025	5.48	5.56	5.46	5.49	18,224	5.37
9/29/2025	5.48	5.52	5.41	5.45	29,611	5.34
9/26/2025	5.43	5.47	5.43	5.46	3,780	5.35
9/25/2025	5.50	5.50	5.44	5.45	10,263	5.34
9/24/2025	5.43	5.50	5.42	5.46	11,225	5.35
9/23/2025	5.32	5.44	5.32	5.39	12,281	5.28
9/22/2025	5.30	5.40	5.30	5.37	45,354	5.26
9/19/2025	5.44	5.44	5.35	5.35	35,719	5.24
9/18/2025	5.38	5.45	5.35	5.45	20,156	5.33
9/17/2025	5.34	5.42	5.31	5.37	19,037	5.26
9/16/2025	5.28	5.37	5.28	5.30	20,780	5.19
9/15/2025	5.34	5.38	5.30	5.31	30,851	5.20
9/12/2025	5.31	5.41	5.31	5.36	6,815	5.25
9/11/2025	5.32	5.42	5.30	5.33	12,268	5.22
9/10/2025	5.37	5.42	5.35	5.36	15,217	5.25
9/09/2025	5.36	5.39	5.35	5.38	9,454	5.27
9/08/2025	5.37	5.39	5.32	5.34	10,694	5.23
9/05/2025	5.34	5.44	5.34	5.38	23,814	5.27
9/04/2025	5.35	5.40	5.26	5.38	45,698	5.27
9/03/2025	5.39	5.41	5.16	5.39	48,785	5.28
9/02/2025	5.27	5.42	5.27	5.35	25,604	5.24
8/29/2025	5.25	5.33	5.25	5.31	27,417	5.20
8/28/2025	5.44	5.44	5.25	5.28	42,067	5.17
8/27/2025	5.37	5.40	5.36	5.38	15,502	5.27
8/26/2025	5.32	5.42	5.32	5.35	17,406	5.24
8/25/2025	5.42	5.43	5.35	5.37	16,261	5.26
8/22/2025	5.38	5.44	5.38	5.39	12,700	5.28
8/21/2025	5.45	5.45	5.37	5.38	11,901	5.27
8/20/2025	5.42	5.49	5.38	5.42	18,912	5.31
8/19/2025	5.40	5.49	5.35	5.44	10,750	5.33
8/18/2025	5.39	5.44	5.36	5.36	17,564	5.25
8/15/2025	5.38	5.44	5.36	5.38	18,519	5.27
8/14/2025	5.43	5.44	5.31	5.44	21,632	5.33
8/13/2025	5.49	5.55	5.27	5.39	58,304	5.28
8/12/2025	5.38	5.50	5.35	5.44	29,483	5.33
8/11/2025	5.49	5.51	5.38	5.38	7,919	5.28
8/08/2025	5.54	5.63	5.38	5.49	39,968	5.38
8/07/2025	5.54	5.60	5.50	5.58	6,602	5.46
8/06/2025	5.55	5.60	5.55	5.60	3,696	5.49